Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 35.99 | 36.31 | 35.91 | 36.22 | 5,941 | +0.23(+0.64%) |
Jun 29, 2011 | 36.82 | 37.09 | 35.97 | 35.99 | 7,481 | -0.71(-1.93%) |
Jun 28, 2011 | 36.85 | 37.32 | 36.65 | 36.70 | 17,273 | -0.17(-0.46%) |
Jun 27, 2011 | 35.76 | 36.96 | 35.76 | 36.87 | 10,481 | +0.93(+2.58%) |
Jun 24, 2011 | 34.39 | 35.99 | 34.01 | 35.94 | 108,966 | +1.70(+4.98%) |
Jun 23, 2011 | 33.57 | 34.24 | 33.25 | 34.24 | 1,480 | +0.19(+0.57%) |
Jun 22, 2011 | 33.86 | 34.38 | 33.84 | 34.04 | 5,031 | -0.05(-0.16%) |
Jun 21, 2011 | 34.17 | 34.17 | 34.10 | 34.10 | 1,360 | +0.51(+1.53%) |
Jun 20, 2011 | 33.73 | 33.77 | 33.30 | 33.58 | 2,153 | +0.26(+0.77%) |
Jun 17, 2011 | 33.82 | 34.71 | 33.33 | 33.33 | 14,110 | -0.34(-1.02%) |
Jun 16, 2011 | 33.42 | 33.67 | 33.36 | 33.67 | 1,822 | +0.22(+0.66%) |
Jun 15, 2011 | 33.87 | 33.87 | 33.45 | 33.45 | 1,109 | -0.72(-2.09%) |
Jun 14, 2011 | 33.50 | 34.74 | 33.33 | 34.17 | 19,079 | +0.87(+2.60%) |
Jun 13, 2011 | 33.71 | 34.01 | 33.30 | 33.30 | 4,253 | -0.09(-0.26%) |
Jun 10, 2011 | 33.84 | 34.00 | 32.85 | 33.39 | 3,481 | -0.80(-2.33%) |
Jun 09, 2011 | 33.67 | 34.18 | 33.34 | 34.18 | 1,245 | +0.59(+1.76%) |
Jun 08, 2011 | 33.59 | 33.59 | 33.59 | 33.59 | 1,486 | -0.15(-0.45%) |
Jun 07, 2011 | 33.14 | 33.83 | 33.14 | 33.74 | 3,634 | +1.04(+3.19%) |
Jun 06, 2011 | 33.28 | 33.72 | 32.70 | 32.70 | 6,326 | -1.01(-2.99%) |
Jun 03, 2011 | 33.93 | 33.93 | 33.71 | 33.71 | 2,569 | +0.64(+1.95%) |
May 24, 2011 | 33.59 | 33.65 | 32.90 | 33.06 | 4,460 | -0.43(-1.29%) |
May 23, 2011 | 34.10 | 34.43 | 33.49 | 33.49 | 2,653 | -0.86(-2.49%) |
May 20, 2011 | 34.58 | 35.14 | 34.26 | 34.35 | 9,463 | -0.39(-1.12%) |
May 19, 2011 | 35.46 | 35.46 | 34.74 | 34.74 | 2,045 | -0.27(-0.78%) |
May 18, 2011 | 34.50 | 35.37 | 34.50 | 35.01 | 2,352 | +0.49(+1.41%) |
May 17, 2011 | 34.80 | 34.80 | 34.53 | 34.53 | 726 | -0.27(-0.79%) |
May 16, 2011 | 35.14 | 35.16 | 34.80 | 34.80 | 3,953 | -0.52(-1.48%) |
May 13, 2011 | 35.88 | 35.88 | 35.32 | 35.32 | 1,398 | -0.44(-1.23%) |
May 12, 2011 | 35.76 | 35.76 | 35.76 | 35.76 | 585 | +0.47(+1.33%) |
May 11, 2011 | 35.30 | 35.30 | 35.30 | 35.30 | 498 | -0.55(-1.53%) |
May 10, 2011 | 35.42 | 35.84 | 35.10 | 35.84 | 3,722 | +0.35(+1.00%) |
May 09, 2011 | 35.35 | 35.54 | 35.35 | 35.49 | 1,360 | +0.16(+0.45%) |
May 06, 2011 | 35.52 | 35.52 | 35.21 | 35.33 | 2,848 | +0.07(+0.20%) |
May 05, 2011 | 35.99 | 35.99 | 35.15 | 35.26 | 9,870 | -0.71(-1.96%) |
May 04, 2011 | 35.94 | 36.35 | 35.80 | 35.97 | 1,555 | +0.00(+0.00%) |
May 03, 2011 | 36.53 | 36.53 | 35.97 | 35.97 | 1,523 | -0.37(-1.02%) |
May 02, 2011 | 36.69 | 37.16 | 35.69 | 36.34 | 18,915 | -0.19(-0.53%) |
Apr 29, 2011 | 36.15 | 36.53 | 36.03 | 36.53 | 3,734 | +0.34(+0.93%) |
Apr 28, 2011 | 35.95 | 36.22 | 35.46 | 36.20 | 5,336 | +0.05(+0.15%) |
Apr 27, 2011 | 35.24 | 36.14 | 35.24 | 36.14 | 2,772 | +0.78(+2.20%) |
Apr 26, 2011 | 34.99 | 35.37 | 34.99 | 35.37 | 3,640 | +0.21(+0.60%) |
Apr 25, 2011 | 35.44 | 35.44 | 35.16 | 35.16 | 2,188 | -0.02(-0.05%) |
Apr 21, 2011 | 35.44 | 35.83 | 35.17 | 35.17 | 2,343 | -0.27(-0.75%) |
Apr 20, 2011 | 35.51 | 36.07 | 35.23 | 35.44 | 4,505 | -0.04(-0.10%) |
Apr 19, 2011 | 36.04 | 36.22 | 35.12 | 35.47 | 6,449 | -0.74(-2.05%) |
Apr 18, 2011 | 36.13 | 36.53 | 36.11 | 36.22 | 2,197 | -0.19(-0.51%) |
Apr 15, 2011 | 35.59 | 36.40 | 35.34 | 36.40 | 6,305 | +0.72(+2.03%) |
Apr 14, 2011 | 35.76 | 35.76 | 35.33 | 35.68 | 5,745 | +0.36(+1.03%) |
Apr 13, 2011 | 35.03 | 35.96 | 35.03 | 35.31 | 14,325 | +0.42(+1.19%) |
Apr 12, 2011 | 35.75 | 35.75 | 34.43 | 34.90 | 5,727 | -1.10(-3.04%) |
Apr 11, 2011 | 36.19 | 36.33 | 35.99 | 35.99 | 3,094 | -0.37(-1.02%) |
Apr 08, 2011 | 37.01 | 37.29 | 35.98 | 36.37 | 17,211 | -0.58(-1.58%) |
Apr 07, 2011 | 37.12 | 37.12 | 36.73 | 36.95 | 8,378 | -0.19(-0.50%) |
Apr 06, 2011 | 37.14 | 37.14 | 36.84 | 37.13 | 766 | +0.11(+0.31%) |
Apr 05, 2011 | 36.93 | 37.30 | 36.37 | 37.02 | 11,133 | +0.09(+0.24%) |
Apr 04, 2011 | 36.66 | 36.93 | 36.57 | 36.93 | 4,500 | +0.34(+0.92%) |