Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.11 | 37.49 | 37.09 | 37.47 | 49,935 | +0.60(+1.63%) |
Jun 29, 2011 | 36.64 | 36.95 | 36.52 | 36.87 | 25,014 | +0.53(+1.46%) |
Jun 28, 2011 | 36.03 | 36.34 | 36.03 | 36.34 | 21,856 | +0.42(+1.18%) |
Jun 27, 2011 | 35.63 | 35.97 | 35.54 | 35.92 | 70,241 | +0.28(+0.80%) |
Jun 24, 2011 | 36.02 | 36.02 | 35.57 | 35.63 | 22,842 | -0.27(-0.75%) |
Jun 23, 2011 | 35.60 | 35.90 | 35.32 | 35.90 | 35,423 | -0.20(-0.55%) |
Jun 22, 2011 | 36.29 | 36.49 | 36.10 | 36.10 | 128,330 | -0.50(-1.36%) |
Jun 21, 2011 | 36.16 | 36.64 | 36.16 | 36.60 | 52,228 | +0.74(+2.06%) |
Jun 20, 2011 | 35.84 | 35.92 | 35.65 | 35.86 | 40,737 | -0.08(-0.22%) |
Jun 17, 2011 | 36.04 | 36.08 | 35.87 | 35.94 | 32,645 | +0.26(+0.72%) |
Jun 16, 2011 | 35.60 | 35.87 | 35.38 | 35.68 | 91,583 | -0.21(-0.59%) |
Jun 15, 2011 | 36.27 | 36.36 | 35.78 | 35.89 | 56,385 | -0.97(-2.64%) |
Jun 14, 2011 | 36.76 | 36.98 | 36.76 | 36.87 | 57,611 | +0.57(+1.57%) |
Jun 13, 2011 | 36.36 | 36.54 | 36.15 | 36.30 | 68,002 | +0.02(+0.06%) |
Jun 10, 2011 | 36.74 | 36.81 | 36.15 | 36.27 | 203,441 | -0.84(-2.26%) |
Jun 09, 2011 | 36.79 | 37.17 | 36.71 | 37.11 | 31,216 | +0.33(+0.89%) |
Jun 08, 2011 | 36.98 | 37.02 | 36.70 | 36.79 | 55,688 | -0.38(-1.02%) |
Jun 07, 2011 | 37.33 | 37.41 | 37.16 | 37.17 | 32,011 | +0.31(+0.83%) |
Jun 06, 2011 | 37.17 | 37.28 | 36.81 | 36.86 | 103,524 | -0.47(-1.25%) |
Jun 03, 2011 | 37.01 | 37.57 | 36.98 | 37.33 | 32,606 | +0.73(+2.00%) |
May 24, 2011 | 36.61 | 36.77 | 36.46 | 36.60 | 126,471 | +0.19(+0.52%) |
May 23, 2011 | 36.28 | 36.59 | 36.13 | 36.41 | 120,387 | -0.69(-1.87%) |
May 20, 2011 | 37.30 | 37.42 | 36.97 | 37.10 | 70,182 | -0.40(-1.08%) |
May 19, 2011 | 37.41 | 37.55 | 37.24 | 37.50 | 37,919 | +0.06(+0.16%) |
May 18, 2011 | 37.05 | 37.44 | 37.02 | 37.44 | 18,723 | +0.39(+1.04%) |
May 17, 2011 | 36.80 | 37.06 | 36.59 | 37.06 | 77,030 | +0.07(+0.20%) |
May 16, 2011 | 36.98 | 37.33 | 36.91 | 36.98 | 79,569 | -0.10(-0.28%) |
May 13, 2011 | 37.51 | 37.51 | 36.88 | 37.09 | 44,133 | -0.63(-1.67%) |
May 12, 2011 | 37.44 | 37.78 | 37.19 | 37.71 | 70,160 | +0.14(+0.37%) |
May 11, 2011 | 38.04 | 38.04 | 37.39 | 37.57 | 75,620 | -0.69(-1.81%) |
May 10, 2011 | 38.04 | 38.31 | 37.98 | 38.27 | 27,233 | +0.35(+0.92%) |
May 09, 2011 | 37.73 | 37.99 | 37.56 | 37.92 | 51,645 | +0.21(+0.56%) |
May 06, 2011 | 38.04 | 38.25 | 37.51 | 37.71 | 146,376 | +0.15(+0.39%) |
May 05, 2011 | 37.98 | 37.98 | 37.42 | 37.56 | 98,276 | -0.68(-1.78%) |
May 04, 2011 | 38.55 | 38.55 | 38.07 | 38.24 | 46,967 | -0.41(-1.05%) |
May 03, 2011 | 38.76 | 38.91 | 38.45 | 38.65 | 60,874 | -0.39(-1.01%) |
May 02, 2011 | 39.02 | 39.38 | 38.95 | 39.04 | 85,468 | -0.07(-0.17%) |
Apr 29, 2011 | 38.94 | 39.20 | 38.93 | 39.11 | 48,089 | +0.18(+0.45%) |
Apr 28, 2011 | 38.74 | 38.98 | 38.74 | 38.93 | 34,288 | +0.07(+0.19%) |
Apr 27, 2011 | 38.63 | 38.90 | 38.30 | 38.86 | 34,026 | +0.33(+0.85%) |
Apr 26, 2011 | 38.36 | 38.58 | 38.27 | 38.53 | 51,805 | +0.30(+0.78%) |
Apr 25, 2011 | 38.29 | 38.36 | 38.11 | 38.23 | 47,612 | -0.03(-0.08%) |
Apr 21, 2011 | 38.33 | 38.47 | 38.16 | 38.26 | 105,908 | +0.16(+0.42%) |
Apr 20, 2011 | 38.01 | 38.10 | 37.95 | 38.10 | 46,921 | +0.88(+2.35%) |
Apr 19, 2011 | 37.06 | 37.23 | 37.00 | 37.22 | 17,351 | +0.34(+0.91%) |
Apr 18, 2011 | 37.18 | 37.18 | 36.45 | 36.89 | 95,524 | -0.67(-1.79%) |
Apr 15, 2011 | 37.54 | 37.62 | 37.36 | 37.56 | 64,186 | -0.02(-0.06%) |
Apr 14, 2011 | 37.30 | 37.61 | 37.28 | 37.58 | 57,697 | +0.09(+0.23%) |
Apr 13, 2011 | 37.79 | 37.79 | 37.33 | 37.50 | 22,553 | +0.15(+0.41%) |
Apr 12, 2011 | 37.56 | 37.56 | 37.18 | 37.34 | 45,934 | -0.36(-0.95%) |
Apr 11, 2011 | 37.95 | 38.02 | 37.65 | 37.70 | 41,891 | -0.23(-0.62%) |
Apr 08, 2011 | 38.09 | 38.09 | 37.79 | 37.93 | 34,063 | +0.28(+0.76%) |
Apr 07, 2011 | 37.75 | 37.87 | 37.49 | 37.65 | 30,121 | -0.19(-0.50%) |
Apr 06, 2011 | 37.80 | 37.87 | 37.71 | 37.84 | 86,464 | +0.28(+0.74%) |
Apr 05, 2011 | 37.42 | 37.70 | 37.38 | 37.56 | 34,577 | -0.15(-0.39%) |
Apr 04, 2011 | 37.78 | 37.78 | 37.54 | 37.71 | 152,523 | +0.20(+0.53%) |