Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.60 | 38.21 | 37.59 | 38.19 | 840,973 | +0.66(+1.76%) |
Jun 29, 2011 | 37.25 | 37.69 | 37.12 | 37.53 | 618,969 | +0.25(+0.67%) |
Jun 28, 2011 | 37.00 | 37.48 | 37.00 | 37.28 | 757,810 | +0.30(+0.81%) |
Jun 27, 2011 | 36.99 | 37.10 | 36.87 | 36.98 | 864,450 | -0.01(-0.03%) |
Jun 24, 2011 | 36.70 | 37.22 | 36.46 | 36.99 | 848,220 | +0.39(+1.07%) |
Jun 23, 2011 | 36.29 | 36.60 | 36.15 | 36.60 | 824,182 | +0.00(+0.00%) |
Jun 22, 2011 | 36.74 | 36.97 | 36.37 | 36.60 | 562,921 | -0.03(-0.08%) |
Jun 21, 2011 | 36.00 | 36.80 | 36.00 | 36.63 | 787,356 | +0.66(+1.83%) |
Jun 20, 2011 | 35.28 | 36.08 | 35.88 | 35.97 | 686,366 | +0.62(+1.75%) |
Jun 17, 2011 | 35.55 | 35.80 | 35.33 | 35.35 | 2,927,978 | -0.20(-0.56%) |
Jun 16, 2011 | 35.44 | 35.80 | 35.44 | 35.55 | 544,723 | -0.05(-0.14%) |
Jun 15, 2011 | 35.89 | 35.90 | 35.49 | 35.60 | 675,646 | -0.30(-0.84%) |
Jun 14, 2011 | 36.10 | 36.16 | 35.51 | 35.90 | 922,203 | +0.07(+0.20%) |
Jun 13, 2011 | 36.40 | 36.40 | 35.72 | 35.83 | 919,201 | -0.86(-2.34%) |
Jun 10, 2011 | 37.03 | 37.05 | 36.53 | 36.69 | 1,048,606 | -0.41(-1.11%) |
Jun 09, 2011 | 36.98 | 37.13 | 36.75 | 37.10 | 886,948 | +0.16(+0.43%) |
Jun 08, 2011 | 36.78 | 37.31 | 36.73 | 36.94 | 853,202 | -0.12(-0.32%) |
Jun 07, 2011 | 36.42 | 37.27 | 36.40 | 37.06 | 1,170,727 | +0.56(+1.53%) |
Jun 06, 2011 | 36.59 | 36.69 | 36.42 | 36.50 | 765,403 | -0.09(-0.25%) |
Jun 03, 2011 | 36.45 | 36.60 | 36.28 | 36.59 | 951,354 | -0.74(-1.98%) |
May 24, 2011 | 37.40 | 37.90 | 37.32 | 37.33 | 810,962 | -0.47(-1.24%) |
May 20, 2011 | 37.20 | 37.83 | 37.20 | 37.80 | 1,093,276 | +0.35(+0.93%) |
May 19, 2011 | 36.75 | 37.54 | 36.70 | 37.45 | 1,839,077 | +0.70(+1.90%) |
May 18, 2011 | 36.25 | 36.81 | 36.00 | 36.75 | 960,229 | +0.62(+1.72%) |
May 17, 2011 | 35.63 | 36.33 | 35.63 | 36.13 | 1,213,295 | +0.50(+1.40%) |
May 16, 2011 | 35.89 | 35.89 | 35.59 | 35.63 | 758,058 | -0.19(-0.53%) |
May 13, 2011 | 35.44 | 35.84 | 35.39 | 35.82 | 681,959 | +0.29(+0.82%) |
May 12, 2011 | 35.09 | 35.62 | 35.05 | 35.53 | 731,149 | +0.21(+0.59%) |
May 11, 2011 | 35.43 | 35.62 | 35.19 | 35.32 | 823,832 | -0.30(-0.84%) |
May 10, 2011 | 35.57 | 35.66 | 35.31 | 35.62 | 676,607 | +0.00(+0.00%) |
May 09, 2011 | 35.47 | 35.62 | 35.07 | 35.62 | 731,310 | +0.24(+0.68%) |
May 06, 2011 | 35.35 | 35.56 | 34.98 | 35.38 | 936,042 | +0.17(+0.48%) |
May 05, 2011 | 35.02 | 35.33 | 34.88 | 35.21 | 1,116,590 | +0.04(+0.11%) |
May 04, 2011 | 35.19 | 35.38 | 35.05 | 35.17 | 1,575,673 | -0.03(-0.09%) |
May 03, 2011 | 36.04 | 36.05 | 35.05 | 35.20 | 1,465,903 | -0.79(-2.20%) |
May 02, 2011 | 35.81 | 36.08 | 35.94 | 35.99 | 1,065,629 | +0.18(+0.50%) |
Apr 29, 2011 | 35.09 | 35.81 | 35.09 | 35.81 | 1,722,654 | +0.59(+1.68%) |
Apr 28, 2011 | 35.23 | 35.34 | 34.86 | 35.22 | 1,964,879 | -0.09(-0.25%) |
Apr 27, 2011 | 35.19 | 35.53 | 35.15 | 35.31 | 4,435,297 | +0.57(+1.64%) |
Apr 26, 2011 | 34.40 | 34.85 | 34.37 | 34.74 | 981,794 | +0.39(+1.14%) |
Apr 25, 2011 | 34.42 | 34.53 | 34.32 | 34.35 | 759,344 | -0.05(-0.15%) |
Apr 21, 2011 | 34.51 | 34.65 | 34.27 | 34.40 | 1,132,556 | -0.22(-0.64%) |
Apr 20, 2011 | 34.59 | 34.74 | 34.49 | 34.62 | 779,178 | +0.30(+0.87%) |
Apr 19, 2011 | 34.52 | 34.60 | 34.28 | 34.32 | 964,645 | -0.44(-1.27%) |
Apr 18, 2011 | 34.42 | 34.95 | 34.26 | 34.76 | 607,331 | +0.20(+0.58%) |
Apr 15, 2011 | 34.55 | 34.77 | 34.54 | 34.56 | 688,276 | -0.15(-0.43%) |
Apr 14, 2011 | 34.68 | 34.86 | 34.38 | 34.71 | 838,479 | -0.25(-0.72%) |
Apr 13, 2011 | 35.08 | 35.10 | 34.77 | 34.96 | 1,192,726 | -0.08(-0.23%) |
Apr 12, 2011 | 34.46 | 35.11 | 34.45 | 35.04 | 1,386,199 | +0.39(+1.13%) |
Apr 11, 2011 | 34.54 | 34.82 | 34.42 | 34.65 | 652,829 | +0.11(+0.32%) |
Apr 08, 2011 | 34.61 | 34.62 | 34.39 | 34.54 | 1,034,070 | +0.10(+0.29%) |
Apr 07, 2011 | 34.86 | 35.00 | 34.44 | 34.44 | 1,636,929 | -0.56(-1.60%) |
Apr 06, 2011 | 35.44 | 35.44 | 34.87 | 35.00 | 1,911,294 | -0.20(-0.57%) |
Apr 05, 2011 | 35.03 | 35.20 | 34.86 | 35.20 | 1,324,245 | +0.30(+0.86%) |
Apr 04, 2011 | 35.25 | 35.32 | 34.85 | 34.90 | 1,487,656 | -0.25(-0.71%) |