Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 33.78 | 33.99 | 33.23 | 33.31 | 3,052,080 | -0.27(-0.80%) |
Jun 29, 2011 | 33.42 | 33.84 | 32.94 | 33.58 | 3,106,564 | +0.09(+0.25%) |
Jun 28, 2011 | 33.12 | 33.54 | 33.08 | 33.49 | 1,948,642 | +0.45(+1.38%) |
Jun 27, 2011 | 32.81 | 33.15 | 32.49 | 33.04 | 2,407,370 | +0.41(+1.26%) |
Jun 24, 2011 | 32.99 | 32.99 | 32.62 | 32.63 | 2,294,490 | -0.34(-1.03%) |
Jun 23, 2011 | 32.40 | 33.00 | 32.40 | 32.97 | 1,861,828 | +0.32(+1.00%) |
Jun 22, 2011 | 32.75 | 32.87 | 32.44 | 32.65 | 2,350,342 | -0.10(-0.31%) |
Jun 21, 2011 | 32.14 | 32.80 | 32.05 | 32.74 | 2,738,962 | +0.66(+2.06%) |
Jun 20, 2011 | 32.04 | 32.12 | 31.08 | 32.09 | 2,325,126 | +0.76(+2.43%) |
Jun 17, 2011 | 31.64 | 31.79 | 31.31 | 31.32 | 3,088,988 | -0.04(-0.11%) |
Jun 16, 2011 | 31.39 | 31.43 | 31.00 | 31.36 | 2,559,314 | -0.00(-0.02%) |
Jun 15, 2011 | 31.25 | 31.49 | 31.18 | 31.36 | 2,445,452 | -0.20(-0.63%) |
Jun 14, 2011 | 31.39 | 31.60 | 31.25 | 31.57 | 2,232,808 | +0.38(+1.22%) |
Jun 13, 2011 | 31.03 | 31.34 | 30.88 | 31.18 | 2,017,996 | +0.31(+1.00%) |
Jun 10, 2011 | 31.14 | 31.21 | 30.85 | 30.88 | 1,462,314 | -0.32(-1.04%) |
Jun 09, 2011 | 31.02 | 31.45 | 30.84 | 31.20 | 2,133,234 | +0.17(+0.55%) |
Jun 08, 2011 | 31.25 | 31.25 | 30.83 | 31.03 | 2,421,288 | -0.31(-0.99%) |
Jun 07, 2011 | 30.77 | 31.65 | 30.75 | 31.34 | 2,680,542 | +0.59(+1.92%) |
Jun 06, 2011 | 30.62 | 30.86 | 30.51 | 30.75 | 2,139,792 | -0.07(-0.23%) |
Jun 03, 2011 | 30.77 | 31.11 | 30.52 | 30.82 | 3,805,978 | -0.18(-0.56%) |
May 24, 2011 | 31.13 | 31.23 | 30.75 | 31.00 | 1,646,852 | -0.09(-0.29%) |
May 23, 2011 | 30.98 | 31.37 | 30.91 | 31.09 | 1,880,208 | -0.18(-0.58%) |
May 20, 2011 | 31.68 | 31.89 | 31.00 | 31.27 | 3,279,978 | -0.29(-0.92%) |
May 19, 2011 | 31.86 | 32.23 | 31.54 | 31.55 | 6,757,476 | +0.89(+2.90%) |
May 18, 2011 | 30.06 | 30.72 | 29.95 | 30.66 | 2,437,330 | +0.52(+1.71%) |
May 17, 2011 | 30.03 | 30.28 | 29.91 | 30.15 | 1,417,858 | +0.01(+0.03%) |
May 16, 2011 | 30.48 | 30.48 | 30.09 | 30.14 | 1,594,210 | -0.38(-1.23%) |
May 13, 2011 | 30.90 | 30.90 | 30.22 | 30.52 | 1,664,938 | -0.25(-0.80%) |
May 12, 2011 | 29.95 | 30.79 | 29.93 | 30.76 | 3,045,032 | +0.88(+2.95%) |
May 11, 2011 | 29.93 | 30.15 | 29.48 | 29.88 | 1,457,564 | -0.12(-0.42%) |
May 10, 2011 | 29.55 | 30.08 | 29.52 | 30.00 | 1,388,444 | +0.50(+1.69%) |
May 09, 2011 | 29.12 | 29.55 | 29.08 | 29.50 | 1,216,118 | +0.47(+1.62%) |
May 06, 2011 | 29.33 | 29.49 | 29.03 | 29.04 | 1,130,006 | -0.04(-0.15%) |
May 05, 2011 | 28.95 | 29.43 | 28.90 | 29.08 | 1,799,466 | +0.03(+0.10%) |
May 04, 2011 | 29.26 | 29.46 | 28.88 | 29.05 | 1,601,698 | -0.32(-1.09%) |
May 03, 2011 | 29.02 | 29.39 | 28.98 | 29.37 | 1,785,230 | +0.36(+1.24%) |
May 02, 2011 | 29.02 | 29.11 | 28.82 | 29.01 | 1,663,630 | +0.26(+0.90%) |
Apr 29, 2011 | 28.68 | 28.98 | 28.64 | 28.75 | 3,364,496 | +0.04(+0.14%) |
Apr 28, 2011 | 29.13 | 29.25 | 28.69 | 28.71 | 1,945,668 | -0.35(-1.20%) |
Apr 27, 2011 | 28.68 | 29.14 | 28.52 | 29.06 | 1,586,874 | +0.52(+1.82%) |
Apr 26, 2011 | 28.59 | 28.70 | 28.43 | 28.54 | 1,473,960 | +0.07(+0.26%) |
Apr 25, 2011 | 28.57 | 28.68 | 28.41 | 28.46 | 1,426,596 | -0.11(-0.38%) |
Apr 21, 2011 | 28.72 | 28.86 | 28.51 | 28.57 | 1,293,204 | -0.30(-1.02%) |
Apr 20, 2011 | 28.44 | 28.89 | 28.44 | 28.87 | 1,495,452 | +0.71(+2.50%) |
Apr 19, 2011 | 28.41 | 28.52 | 28.09 | 28.16 | 1,983,712 | -0.26(-0.91%) |
Apr 18, 2011 | 28.18 | 28.48 | 28.07 | 28.43 | 1,929,188 | -0.02(-0.09%) |
Apr 15, 2011 | 28.27 | 28.45 | 28.05 | 28.45 | 1,560,000 | +0.25(+0.90%) |
Apr 14, 2011 | 28.04 | 28.39 | 27.93 | 28.20 | 2,080,332 | -0.05(-0.18%) |
Apr 13, 2011 | 28.03 | 28.27 | 27.66 | 28.25 | 2,423,954 | +0.27(+0.95%) |
Apr 12, 2011 | 27.85 | 28.25 | 27.61 | 27.98 | 3,343,536 | -0.05(-0.20%) |
Apr 11, 2011 | 27.98 | 28.16 | 27.80 | 28.04 | 1,343,750 | +0.19(+0.68%) |
Apr 08, 2011 | 28.47 | 28.63 | 27.64 | 27.84 | 1,795,276 | -0.61(-2.14%) |
Apr 07, 2011 | 28.37 | 28.90 | 28.35 | 28.45 | 1,509,874 | +0.07(+0.25%) |
Apr 06, 2011 | 28.41 | 28.68 | 28.36 | 28.39 | 2,113,766 | +0.05(+0.16%) |
Apr 05, 2011 | 28.20 | 28.65 | 28.07 | 28.34 | 1,598,404 | +0.17(+0.60%) |
Apr 04, 2011 | 28.34 | 28.40 | 27.93 | 28.17 | 1,194,242 | -0.19(-0.67%) |