Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 36.97 | 37.13 | 36.97 | 37.13 | 465 | -0.15(-0.41%) |
Jun 29, 2011 | 37.59 | 37.59 | 37.25 | 37.28 | 38,460 | -0.51(-1.34%) |
Jun 28, 2011 | 38.27 | 38.28 | 37.70 | 37.79 | 29,297 | -0.69(-1.80%) |
Jun 27, 2011 | 38.76 | 38.76 | 38.42 | 38.48 | 17,469 | -0.23(-0.60%) |
Jun 24, 2011 | 38.46 | 38.82 | 38.46 | 38.71 | 20,334 | +0.29(+0.75%) |
Jun 23, 2011 | 38.52 | 38.55 | 38.40 | 38.42 | 49,533 | +0.37(+0.98%) |
Jun 22, 2011 | 38.21 | 38.21 | 38.03 | 38.05 | 20,015 | +0.00(+0.01%) |
Jun 21, 2011 | 37.99 | 38.14 | 37.98 | 38.05 | 3,836 | -0.14(-0.36%) |
Jun 20, 2011 | 38.18 | 38.24 | 38.10 | 38.18 | 90,833 | -0.09(-0.24%) |
Jun 17, 2011 | 38.19 | 38.32 | 38.19 | 38.27 | 46,622 | -0.06(-0.15%) |
Jun 16, 2011 | 38.29 | 38.42 | 38.25 | 38.33 | 43,689 | +0.26(+0.69%) |
Jun 15, 2011 | 37.51 | 38.09 | 37.50 | 38.07 | 76,734 | +0.78(+2.10%) |
Jun 14, 2011 | 37.48 | 37.48 | 37.29 | 37.29 | 85,744 | -0.64(-1.68%) |
Jun 13, 2011 | 37.88 | 38.05 | 37.87 | 37.92 | 9,994 | -0.13(-0.34%) |
Jun 10, 2011 | 38.18 | 38.18 | 37.98 | 38.05 | 93,293 | +0.23(+0.61%) |
Jun 09, 2011 | 38.15 | 38.17 | 37.76 | 37.82 | 11,396 | -0.30(-0.80%) |
Jun 08, 2011 | 37.98 | 38.22 | 37.97 | 38.12 | 244,002 | +0.16(+0.43%) |
Jun 07, 2011 | 37.68 | 37.96 | 37.55 | 37.96 | 201,724 | +0.14(+0.36%) |
Jun 06, 2011 | 37.66 | 37.86 | 37.66 | 37.82 | 12,039 | -0.06(-0.17%) |
Jun 03, 2011 | 38.00 | 38.05 | 37.71 | 37.89 | 238,183 | +0.99(+2.69%) |
May 24, 2011 | 36.70 | 36.90 | 36.70 | 36.90 | 1,097 | -0.01(-0.02%) |
May 23, 2011 | 36.99 | 36.99 | 36.90 | 36.90 | 122,984 | +0.22(+0.60%) |
May 20, 2011 | 36.50 | 36.69 | 36.50 | 36.69 | 37,831 | +0.16(+0.43%) |
May 19, 2011 | 36.53 | 36.53 | 36.53 | 36.53 | 449 | +0.07(+0.19%) |
May 18, 2011 | 36.61 | 36.61 | 36.46 | 36.46 | 2,795 | -0.40(-1.09%) |
May 17, 2011 | 36.84 | 36.90 | 36.84 | 36.86 | 2,399 | +0.23(+0.64%) |
May 16, 2011 | 36.50 | 36.63 | 36.45 | 36.63 | 3,726 | +0.21(+0.57%) |
May 13, 2011 | 36.42 | 36.42 | 36.42 | 36.42 | 1,460 | +0.22(+0.61%) |
May 12, 2011 | 36.44 | 36.44 | 36.20 | 36.20 | 9,782 | -0.06(-0.18%) |
May 10, 2011 | 36.36 | 36.27 | 36.27 | 36.27 | 2,329 | -0.20(-0.54%) |
May 09, 2011 | 36.41 | 36.46 | 36.41 | 36.46 | 2,096 | +0.14(+0.38%) |
May 06, 2011 | 36.30 | 36.33 | 36.30 | 36.33 | 472 | +0.20(+0.56%) |
May 05, 2011 | 36.15 | 36.15 | 36.12 | 36.12 | 3,493 | +0.16(+0.44%) |
May 04, 2011 | 35.81 | 35.96 | 35.81 | 35.96 | 4,425 | +0.21(+0.60%) |
May 03, 2011 | 35.75 | 35.75 | 35.75 | 35.75 | 931 | +0.12(+0.35%) |
May 02, 2011 | 35.63 | 35.63 | 35.63 | 35.63 | 4,111 | +0.03(+0.08%) |
Apr 29, 2011 | 35.46 | 35.60 | 35.46 | 35.60 | 5,606 | +0.38(+1.09%) |
Apr 27, 2011 | 35.21 | 35.21 | 35.21 | 35.21 | 0 | -0.16(-0.45%) |
Apr 26, 2011 | 35.37 | 35.37 | 35.37 | 35.37 | 496 | +0.48(+1.37%) |
Apr 21, 2011 | 34.94 | 34.90 | 34.90 | 34.90 | 11,646 | +0.04(+0.11%) |
Apr 20, 2011 | 34.88 | 34.88 | 34.86 | 34.86 | 1,327 | -0.17(-0.48%) |
Apr 19, 2011 | 35.02 | 35.02 | 35.02 | 35.02 | 1,397 | +0.04(+0.11%) |
Apr 18, 2011 | 34.68 | 34.99 | 34.66 | 34.99 | 5,124 | +0.20(+0.57%) |
Apr 15, 2011 | 34.77 | 34.79 | 34.77 | 34.79 | 13,863 | +0.45(+1.30%) |
Apr 14, 2011 | 34.60 | 34.60 | 34.34 | 34.34 | 4,076 | -0.10(-0.29%) |
Apr 13, 2011 | 34.17 | 34.44 | 34.17 | 34.44 | 11,809 | +0.10(+0.30%) |
Apr 12, 2011 | 34.23 | 34.34 | 34.23 | 34.34 | 3,493 | +0.45(+1.34%) |
Apr 11, 2011 | 33.87 | 33.95 | 33.87 | 33.88 | 14,609 | +0.04(+0.13%) |
Apr 08, 2011 | 33.94 | 33.96 | 33.84 | 33.84 | 15,007 | -0.17(-0.49%) |
Apr 07, 2011 | 34.01 | 34.01 | 34.01 | 34.01 | 349 | +0.02(+0.05%) |
Apr 06, 2011 | 34.19 | 34.20 | 33.99 | 33.99 | 4,919 | -0.61(-1.77%) |
Apr 04, 2011 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.26(+0.75%) |