Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 36.14 | 36.68 | 35.99 | 36.59 | 265,551 | +0.58(+1.61%) |
Jun 29, 2011 | 35.85 | 36.18 | 35.56 | 36.01 | 308,727 | +0.40(+1.13%) |
Jun 28, 2011 | 35.62 | 35.91 | 35.37 | 35.61 | 297,248 | +0.09(+0.25%) |
Jun 27, 2011 | 35.35 | 35.83 | 35.00 | 35.52 | 243,704 | +0.18(+0.52%) |
Jun 24, 2011 | 36.14 | 36.67 | 35.32 | 35.33 | 427,984 | -0.79(-2.18%) |
Jun 23, 2011 | 35.29 | 36.24 | 34.92 | 36.12 | 322,170 | +0.32(+0.90%) |
Jun 22, 2011 | 36.10 | 36.41 | 35.77 | 35.80 | 317,039 | -0.54(-1.48%) |
Jun 21, 2011 | 36.35 | 36.71 | 36.32 | 36.34 | 288,038 | +0.25(+0.69%) |
Jun 20, 2011 | 35.93 | 36.22 | 35.90 | 36.09 | 231,777 | +0.39(+1.08%) |
Jun 17, 2011 | 35.58 | 35.98 | 35.32 | 35.70 | 295,295 | +0.46(+1.30%) |
Jun 16, 2011 | 35.52 | 35.66 | 34.75 | 35.24 | 232,141 | -0.22(-0.63%) |
Jun 15, 2011 | 36.18 | 36.44 | 35.28 | 35.47 | 261,288 | -1.10(-3.01%) |
Jun 14, 2011 | 35.96 | 36.71 | 35.74 | 36.57 | 231,033 | +0.99(+2.78%) |
Jun 13, 2011 | 35.47 | 35.77 | 34.86 | 35.58 | 191,008 | +0.27(+0.75%) |
Jun 10, 2011 | 35.45 | 35.65 | 35.07 | 35.32 | 373,718 | -0.40(-1.12%) |
Jun 09, 2011 | 35.61 | 36.14 | 35.43 | 35.72 | 117,243 | +0.22(+0.63%) |
Jun 08, 2011 | 35.71 | 35.83 | 35.13 | 35.49 | 283,236 | -0.39(-1.10%) |
Jun 07, 2011 | 36.48 | 36.51 | 35.80 | 35.89 | 213,913 | -0.37(-1.02%) |
Jun 06, 2011 | 36.95 | 37.04 | 36.13 | 36.26 | 190,888 | -0.72(-1.95%) |
Jun 03, 2011 | 36.99 | 37.47 | 36.84 | 36.98 | 160,719 | +0.12(+0.33%) |
May 24, 2011 | 36.93 | 37.25 | 36.54 | 36.86 | 254,559 | +0.06(+0.15%) |
May 23, 2011 | 36.55 | 36.83 | 36.00 | 36.80 | 270,686 | -0.37(-0.99%) |
May 20, 2011 | 37.40 | 37.47 | 36.61 | 37.17 | 149,089 | -0.48(-1.28%) |
May 19, 2011 | 37.70 | 37.83 | 37.30 | 37.65 | 140,453 | +0.18(+0.49%) |
May 18, 2011 | 37.12 | 37.49 | 36.93 | 37.47 | 115,181 | +0.46(+1.24%) |
May 17, 2011 | 37.11 | 37.16 | 36.60 | 37.01 | 251,223 | -0.43(-1.16%) |
May 16, 2011 | 38.23 | 38.25 | 37.31 | 37.44 | 257,240 | -0.96(-2.49%) |
May 13, 2011 | 38.21 | 38.84 | 37.89 | 38.40 | 398,317 | +0.26(+0.67%) |
May 12, 2011 | 37.01 | 38.19 | 36.87 | 38.14 | 411,465 | +0.93(+2.50%) |
May 11, 2011 | 37.65 | 37.65 | 36.75 | 37.21 | 311,879 | -0.52(-1.38%) |
May 10, 2011 | 37.14 | 37.78 | 36.96 | 37.73 | 294,028 | +0.71(+1.93%) |
May 09, 2011 | 36.97 | 37.15 | 36.77 | 37.02 | 236,931 | +0.18(+0.50%) |
May 06, 2011 | 37.37 | 37.74 | 36.54 | 36.83 | 246,293 | -0.02(-0.07%) |
May 05, 2011 | 36.96 | 37.14 | 36.38 | 36.86 | 276,587 | -0.27(-0.71%) |
May 04, 2011 | 37.49 | 37.54 | 36.47 | 37.12 | 326,057 | -0.34(-0.90%) |
May 03, 2011 | 37.66 | 37.70 | 37.12 | 37.46 | 476,345 | -0.28(-0.74%) |
May 02, 2011 | 37.88 | 37.97 | 37.65 | 37.74 | 1,118,719 | +1.81(+5.03%) |
Apr 29, 2011 | 35.98 | 36.33 | 35.72 | 35.94 | 179,604 | -0.06(-0.16%) |
Apr 28, 2011 | 35.88 | 36.07 | 35.81 | 35.99 | 498,214 | +0.10(+0.27%) |
Apr 27, 2011 | 35.76 | 36.12 | 35.49 | 35.90 | 932,131 | +0.11(+0.31%) |
Apr 26, 2011 | 35.68 | 36.29 | 35.63 | 35.78 | 542,031 | +0.14(+0.38%) |
Apr 25, 2011 | 35.86 | 35.96 | 35.28 | 35.65 | 230,033 | -0.25(-0.69%) |
Apr 21, 2011 | 36.02 | 36.02 | 35.55 | 35.90 | 125,189 | +0.06(+0.18%) |
Apr 20, 2011 | 35.39 | 35.96 | 35.12 | 35.83 | 308,555 | +1.03(+2.95%) |
Apr 19, 2011 | 34.58 | 35.10 | 34.18 | 34.80 | 136,611 | +0.31(+0.91%) |
Apr 18, 2011 | 34.87 | 34.87 | 34.13 | 34.49 | 148,172 | -0.86(-2.43%) |
Apr 15, 2011 | 35.20 | 35.37 | 34.85 | 35.35 | 149,080 | +0.17(+0.48%) |
Apr 14, 2011 | 35.06 | 35.23 | 34.71 | 35.18 | 203,909 | -0.18(-0.50%) |
Apr 13, 2011 | 35.98 | 36.05 | 35.06 | 35.36 | 361,864 | -0.31(-0.88%) |
Apr 12, 2011 | 36.10 | 36.14 | 35.40 | 35.67 | 440,230 | -0.80(-2.20%) |
Apr 11, 2011 | 37.15 | 37.20 | 36.37 | 36.47 | 179,907 | -0.61(-1.65%) |
Apr 08, 2011 | 38.19 | 38.28 | 37.00 | 37.08 | 261,946 | -0.98(-2.57%) |
Apr 07, 2011 | 37.90 | 38.41 | 37.69 | 38.06 | 233,744 | +0.06(+0.15%) |
Apr 06, 2011 | 38.70 | 38.78 | 37.69 | 38.01 | 262,234 | -0.18(-0.46%) |
Apr 05, 2011 | 37.57 | 38.37 | 37.57 | 38.18 | 355,804 | +0.39(+1.04%) |
Apr 04, 2011 | 38.09 | 38.09 | 37.57 | 37.79 | 353,426 | -0.17(-0.44%) |