Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 36.43 | 36.79 | 36.31 | 36.37 | 351,306 | +0.08(+0.23%) |
Jun 29, 2011 | 36.33 | 36.83 | 36.05 | 36.29 | 341,361 | +0.13(+0.35%) |
Jun 28, 2011 | 36.19 | 36.32 | 36.10 | 36.16 | 379,969 | +0.08(+0.23%) |
Jun 27, 2011 | 36.16 | 36.34 | 35.91 | 36.08 | 568,897 | -0.13(-0.35%) |
Jun 24, 2011 | 36.41 | 36.64 | 35.91 | 36.21 | 981,717 | -0.10(-0.28%) |
Jun 23, 2011 | 35.70 | 36.35 | 35.58 | 36.31 | 1,019,143 | +0.19(+0.54%) |
Jun 22, 2011 | 36.11 | 36.41 | 35.73 | 36.11 | 761,638 | -0.13(-0.37%) |
Jun 21, 2011 | 36.33 | 36.38 | 36.12 | 36.25 | 564,119 | +0.08(+0.23%) |
Jun 20, 2011 | 36.10 | 36.20 | 35.99 | 36.16 | 546,825 | -0.31(-0.85%) |
Jun 17, 2011 | 36.46 | 36.69 | 35.84 | 36.48 | 1,222,385 | +0.32(+0.88%) |
Jun 16, 2011 | 36.23 | 36.43 | 36.08 | 36.16 | 889,471 | +0.00(+0.00%) |
Jun 15, 2011 | 36.93 | 36.95 | 36.02 | 36.16 | 733,185 | -1.15(-3.09%) |
Jun 14, 2011 | 36.77 | 37.46 | 36.77 | 37.31 | 402,981 | +0.88(+2.42%) |
Jun 13, 2011 | 36.52 | 36.91 | 36.41 | 36.42 | 502,983 | +0.00(+0.00%) |
Jun 10, 2011 | 36.21 | 36.69 | 36.04 | 36.42 | 559,935 | +0.09(+0.25%) |
Jun 09, 2011 | 36.44 | 36.50 | 36.11 | 36.33 | 657,890 | -0.05(-0.14%) |
Jun 08, 2011 | 36.29 | 36.56 | 36.05 | 36.38 | 537,208 | +0.03(+0.09%) |
Jun 07, 2011 | 37.41 | 37.61 | 36.33 | 36.35 | 882,819 | -1.00(-2.68%) |
Jun 06, 2011 | 37.26 | 38.06 | 37.09 | 37.35 | 785,758 | +0.09(+0.25%) |
Jun 03, 2011 | 37.22 | 37.68 | 36.93 | 37.26 | 499,942 | -1.23(-3.19%) |
May 24, 2011 | 38.80 | 39.12 | 38.12 | 38.49 | 501,181 | -0.25(-0.65%) |
May 23, 2011 | 38.95 | 39.01 | 38.56 | 38.74 | 487,508 | -0.53(-1.35%) |
May 20, 2011 | 39.57 | 39.57 | 39.17 | 39.27 | 703,895 | -0.37(-0.93%) |
May 19, 2011 | 40.02 | 40.29 | 39.33 | 39.64 | 1,148,267 | -0.22(-0.55%) |
May 18, 2011 | 39.76 | 40.34 | 39.69 | 39.86 | 942,154 | -0.10(-0.25%) |
May 17, 2011 | 40.28 | 40.29 | 39.66 | 39.96 | 302,370 | -0.48(-1.19%) |
May 16, 2011 | 40.41 | 40.75 | 40.12 | 40.44 | 259,056 | -0.14(-0.35%) |
May 13, 2011 | 41.34 | 41.50 | 40.40 | 40.58 | 326,488 | -0.67(-1.63%) |
May 12, 2011 | 40.81 | 41.56 | 40.69 | 41.25 | 388,559 | +0.29(+0.72%) |
May 11, 2011 | 41.40 | 41.50 | 40.77 | 40.96 | 466,673 | -0.55(-1.34%) |
May 10, 2011 | 41.52 | 41.71 | 41.31 | 41.51 | 573,847 | +0.11(+0.26%) |
May 09, 2011 | 41.51 | 41.76 | 41.16 | 41.40 | 461,090 | -0.19(-0.44%) |
May 06, 2011 | 42.02 | 42.42 | 41.33 | 41.59 | 696,952 | +0.38(+0.92%) |
May 05, 2011 | 40.19 | 41.61 | 40.16 | 41.21 | 685,908 | +0.77(+1.89%) |
May 04, 2011 | 40.50 | 40.81 | 40.11 | 40.44 | 429,906 | -0.13(-0.31%) |
May 03, 2011 | 40.87 | 41.01 | 40.49 | 40.57 | 631,421 | -0.44(-1.07%) |
May 02, 2011 | 41.01 | 41.09 | 40.97 | 41.01 | 601,775 | +0.13(+0.31%) |
Apr 29, 2011 | 40.96 | 41.27 | 40.80 | 40.88 | 356,561 | -0.10(-0.25%) |
Apr 28, 2011 | 41.00 | 41.20 | 40.73 | 40.98 | 773,432 | -0.10(-0.25%) |
Apr 27, 2011 | 42.01 | 42.04 | 40.59 | 41.08 | 1,431,716 | -0.93(-2.22%) |
Apr 26, 2011 | 43.41 | 43.41 | 41.78 | 42.02 | 2,064,301 | -2.51(-5.65%) |
Apr 25, 2011 | 44.62 | 44.62 | 44.08 | 44.53 | 329,981 | -0.05(-0.11%) |
Apr 21, 2011 | 44.51 | 44.67 | 44.25 | 44.58 | 217,104 | +0.39(+0.88%) |
Apr 20, 2011 | 43.62 | 44.56 | 43.61 | 44.20 | 369,476 | +1.22(+2.84%) |
Apr 19, 2011 | 42.94 | 43.35 | 42.61 | 42.98 | 162,850 | +0.24(+0.57%) |
Apr 18, 2011 | 42.89 | 43.24 | 42.51 | 42.73 | 356,306 | -0.59(-1.36%) |
Apr 15, 2011 | 43.08 | 43.53 | 42.75 | 43.32 | 162,153 | +0.34(+0.80%) |
Apr 14, 2011 | 43.35 | 43.42 | 42.82 | 42.98 | 670,629 | -0.71(-1.64%) |
Apr 13, 2011 | 44.39 | 44.54 | 43.52 | 43.69 | 544,211 | -0.50(-1.12%) |
Apr 12, 2011 | 43.99 | 44.27 | 43.73 | 44.19 | 323,408 | +0.03(+0.06%) |
Apr 11, 2011 | 43.83 | 44.36 | 43.83 | 44.16 | 515,038 | +0.38(+0.86%) |
Apr 08, 2011 | 44.20 | 44.55 | 43.41 | 43.78 | 794,385 | -1.29(-2.86%) |
Apr 07, 2011 | 44.99 | 45.31 | 44.68 | 45.07 | 318,564 | +0.02(+0.04%) |
Apr 06, 2011 | 45.36 | 45.50 | 44.83 | 45.05 | 206,987 | -0.05(-0.11%) |
Apr 05, 2011 | 44.86 | 45.41 | 44.68 | 45.10 | 359,707 | +0.11(+0.24%) |
Apr 04, 2011 | 44.86 | 45.47 | 44.54 | 44.99 | 321,276 | +0.22(+0.49%) |