Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.33 | 37.49 | 37.09 | 37.24 | 124,297 | +0.01(+0.02%) |
Jun 29, 2011 | 36.86 | 37.34 | 36.75 | 37.23 | 98,796 | +0.49(+1.34%) |
Jun 28, 2011 | 36.55 | 36.83 | 36.46 | 36.74 | 91,206 | +0.20(+0.55%) |
Jun 27, 2011 | 36.17 | 36.63 | 36.17 | 36.54 | 92,206 | +0.42(+1.16%) |
Jun 24, 2011 | 36.23 | 36.45 | 35.96 | 36.12 | 127,342 | -0.01(-0.04%) |
Jun 23, 2011 | 36.50 | 36.50 | 35.93 | 36.13 | 80,642 | -0.74(-2.00%) |
Jun 22, 2011 | 36.55 | 37.08 | 36.50 | 36.87 | 129,514 | +0.17(+0.46%) |
Jun 21, 2011 | 36.66 | 36.80 | 36.32 | 36.70 | 154,738 | +0.26(+0.70%) |
Jun 20, 2011 | 36.40 | 36.50 | 36.32 | 36.44 | 143,552 | +0.32(+0.90%) |
Jun 17, 2011 | 35.91 | 36.45 | 35.81 | 36.12 | 368,446 | +0.47(+1.31%) |
Jun 16, 2011 | 35.46 | 35.76 | 35.25 | 35.65 | 183,881 | +0.18(+0.51%) |
Jun 15, 2011 | 35.74 | 36.02 | 35.23 | 35.47 | 110,956 | -0.56(-1.56%) |
Jun 14, 2011 | 36.19 | 36.19 | 35.70 | 36.03 | 198,927 | +0.19(+0.53%) |
Jun 13, 2011 | 36.17 | 36.26 | 35.83 | 35.84 | 161,844 | -0.09(-0.26%) |
Jun 10, 2011 | 36.92 | 37.16 | 35.84 | 35.94 | 160,554 | -1.15(-3.11%) |
Jun 09, 2011 | 37.67 | 37.67 | 37.05 | 37.09 | 202,469 | -0.44(-1.18%) |
Jun 08, 2011 | 37.54 | 37.75 | 37.48 | 37.53 | 168,854 | -0.14(-0.37%) |
Jun 07, 2011 | 37.88 | 38.15 | 37.65 | 37.67 | 211,020 | +0.01(+0.02%) |
Jun 06, 2011 | 38.16 | 38.34 | 37.62 | 37.67 | 141,273 | -0.52(-1.35%) |
Jun 03, 2011 | 37.56 | 38.49 | 37.31 | 38.18 | 340,253 | +0.38(+0.99%) |
May 24, 2011 | 38.18 | 38.36 | 37.70 | 37.81 | 113,545 | -0.16(-0.42%) |
May 23, 2011 | 38.03 | 38.36 | 37.96 | 37.97 | 249,088 | -0.52(-1.34%) |
May 20, 2011 | 38.97 | 39.09 | 38.42 | 38.48 | 116,205 | -0.68(-1.73%) |
May 19, 2011 | 39.37 | 39.48 | 38.78 | 39.16 | 107,271 | +0.05(+0.14%) |
May 18, 2011 | 38.65 | 39.24 | 38.59 | 39.11 | 102,351 | +0.58(+1.51%) |
May 17, 2011 | 38.18 | 38.57 | 38.02 | 38.52 | 88,825 | +0.12(+0.31%) |
May 16, 2011 | 38.32 | 38.61 | 38.18 | 38.40 | 160,894 | -0.03(-0.09%) |
May 13, 2011 | 39.21 | 39.21 | 38.29 | 38.44 | 163,737 | -0.65(-1.66%) |
May 12, 2011 | 38.66 | 39.23 | 38.40 | 39.09 | 49,965 | +0.34(+0.88%) |
May 11, 2011 | 39.47 | 39.47 | 38.62 | 38.74 | 92,142 | -0.74(-1.87%) |
May 10, 2011 | 39.35 | 39.63 | 39.18 | 39.48 | 298,707 | +0.15(+0.37%) |
May 09, 2011 | 39.21 | 39.42 | 39.04 | 39.33 | 100,350 | +0.15(+0.39%) |
May 06, 2011 | 39.63 | 39.71 | 39.13 | 39.18 | 122,842 | -0.25(-0.65%) |
May 05, 2011 | 39.96 | 40.13 | 39.01 | 39.44 | 158,076 | -0.74(-1.85%) |
May 04, 2011 | 40.49 | 40.66 | 40.17 | 40.18 | 123,988 | -0.34(-0.84%) |
May 03, 2011 | 40.66 | 40.66 | 40.25 | 40.52 | 148,788 | -0.14(-0.35%) |
May 02, 2011 | 40.60 | 40.92 | 40.60 | 40.66 | 112,843 | +0.27(+0.66%) |
Apr 29, 2011 | 40.63 | 40.63 | 40.11 | 40.39 | 144,318 | -0.12(-0.30%) |
Apr 28, 2011 | 40.04 | 40.66 | 40.04 | 40.51 | 106,243 | +0.54(+1.34%) |
Apr 27, 2011 | 39.88 | 40.08 | 39.65 | 39.98 | 98,344 | +0.09(+0.22%) |
Apr 26, 2011 | 39.66 | 40.03 | 39.28 | 39.89 | 151,838 | +0.37(+0.93%) |
Apr 25, 2011 | 39.43 | 39.71 | 39.37 | 39.52 | 88,094 | -0.03(-0.08%) |
Apr 21, 2011 | 39.68 | 39.68 | 39.21 | 39.56 | 49,742 | +0.07(+0.19%) |
Apr 20, 2011 | 39.40 | 39.54 | 39.07 | 39.48 | 73,868 | +0.52(+1.34%) |
Apr 19, 2011 | 38.82 | 39.15 | 38.78 | 38.96 | 59,515 | +0.23(+0.59%) |
Apr 18, 2011 | 38.99 | 39.19 | 38.40 | 38.73 | 99,049 | -0.63(-1.60%) |
Apr 15, 2011 | 39.13 | 39.44 | 38.96 | 39.36 | 76,493 | +0.27(+0.69%) |
Apr 14, 2011 | 38.20 | 39.14 | 38.20 | 39.09 | 68,515 | +0.68(+1.76%) |
Apr 13, 2011 | 38.85 | 39.21 | 38.23 | 38.42 | 82,472 | -0.25(-0.64%) |
Apr 12, 2011 | 38.69 | 38.78 | 38.59 | 38.66 | 84,088 | -0.07(-0.17%) |
Apr 11, 2011 | 38.50 | 38.87 | 38.46 | 38.73 | 93,943 | +0.28(+0.73%) |
Apr 08, 2011 | 38.96 | 38.96 | 38.40 | 38.45 | 49,684 | -0.29(-0.76%) |
Apr 07, 2011 | 39.45 | 39.45 | 38.57 | 38.74 | 123,827 | -0.75(-1.90%) |
Apr 06, 2011 | 39.80 | 39.80 | 39.47 | 39.50 | 44,863 | -0.12(-0.30%) |
Apr 05, 2011 | 39.46 | 39.80 | 39.23 | 39.62 | 160,131 | +0.05(+0.14%) |
Apr 04, 2011 | 39.68 | 39.80 | 39.46 | 39.56 | 108,078 | +0.00(+0.00%) |