Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.27 | 37.60 | 37.20 | 37.60 | 55,397 | +0.48(+1.30%) |
Jun 29, 2011 | 36.90 | 37.17 | 36.81 | 37.11 | 152,087 | +0.23(+0.62%) |
Jun 28, 2011 | 36.48 | 36.90 | 36.42 | 36.88 | 48,053 | +0.39(+1.06%) |
Jun 27, 2011 | 36.18 | 36.59 | 36.03 | 36.50 | 95,355 | +0.49(+1.36%) |
Jun 24, 2011 | 36.21 | 36.29 | 35.99 | 36.01 | 33,124 | -0.12(-0.34%) |
Jun 23, 2011 | 35.80 | 36.16 | 35.53 | 36.13 | 57,689 | +0.03(+0.09%) |
Jun 22, 2011 | 36.42 | 36.48 | 36.09 | 36.09 | 50,606 | -0.37(-1.01%) |
Jun 21, 2011 | 36.25 | 36.56 | 36.13 | 36.46 | 105,780 | +0.37(+1.02%) |
Jun 20, 2011 | 35.98 | 36.09 | 35.91 | 36.09 | 124,527 | -0.37(-1.01%) |
Jun 17, 2011 | 36.81 | 36.81 | 36.42 | 36.46 | 64,822 | +0.21(+0.57%) |
Jun 16, 2011 | 36.45 | 36.58 | 36.03 | 36.26 | 78,766 | -0.45(-1.21%) |
Jun 15, 2011 | 36.96 | 37.01 | 36.57 | 36.70 | 110,156 | -0.67(-1.78%) |
Jun 14, 2011 | 37.32 | 37.43 | 37.15 | 37.37 | 52,223 | +0.61(+1.65%) |
Jun 13, 2011 | 36.97 | 37.10 | 36.75 | 36.76 | 189,191 | -0.34(-0.93%) |
Jun 10, 2011 | 37.25 | 37.44 | 36.95 | 37.10 | 67,271 | -0.69(-1.82%) |
Jun 09, 2011 | 37.56 | 37.94 | 37.56 | 37.79 | 66,684 | +0.18(+0.48%) |
Jun 08, 2011 | 37.90 | 38.09 | 37.60 | 37.61 | 103,485 | -0.47(-1.22%) |
Jun 07, 2011 | 37.99 | 38.34 | 37.52 | 38.08 | 898,679 | +0.56(+1.48%) |
Jun 06, 2011 | 37.77 | 37.86 | 37.41 | 37.52 | 110,036 | -0.26(-0.68%) |
Jun 03, 2011 | 37.79 | 38.10 | 37.62 | 37.78 | 61,599 | +1.30(+3.55%) |
May 24, 2011 | 36.57 | 36.71 | 36.37 | 36.48 | 264,382 | +0.14(+0.38%) |
May 23, 2011 | 36.50 | 36.50 | 36.01 | 36.35 | 99,142 | -0.74(-1.99%) |
May 20, 2011 | 37.15 | 37.30 | 36.92 | 37.08 | 42,274 | -0.37(-0.99%) |
May 19, 2011 | 37.72 | 37.72 | 37.30 | 37.46 | 261,567 | -0.32(-0.86%) |
May 18, 2011 | 37.61 | 37.87 | 37.41 | 37.78 | 166,677 | +0.47(+1.26%) |
May 17, 2011 | 37.19 | 37.44 | 37.01 | 37.31 | 143,176 | -0.03(-0.07%) |
May 16, 2011 | 37.39 | 37.86 | 37.10 | 37.34 | 154,215 | -0.32(-0.86%) |
May 13, 2011 | 38.25 | 38.25 | 37.41 | 37.66 | 3,060,815 | -0.54(-1.41%) |
May 12, 2011 | 38.03 | 38.33 | 37.77 | 38.20 | 174,118 | +0.07(+0.18%) |
May 11, 2011 | 38.34 | 38.43 | 37.92 | 38.13 | 61,917 | -0.45(-1.16%) |
May 10, 2011 | 38.52 | 38.76 | 38.46 | 38.58 | 50,336 | +0.11(+0.29%) |
May 09, 2011 | 38.26 | 38.52 | 38.14 | 38.47 | 72,769 | +0.21(+0.56%) |
May 06, 2011 | 38.28 | 38.67 | 37.95 | 38.26 | 62,449 | +0.48(+1.28%) |
May 05, 2011 | 37.94 | 38.06 | 37.58 | 37.77 | 102,699 | -0.24(-0.64%) |
May 04, 2011 | 38.37 | 38.37 | 37.89 | 38.01 | 262,086 | -0.25(-0.65%) |
May 03, 2011 | 38.53 | 38.53 | 37.94 | 38.26 | 155,277 | -0.68(-1.74%) |
May 02, 2011 | 38.86 | 38.96 | 38.81 | 38.94 | 122,913 | +0.23(+0.59%) |
Apr 29, 2011 | 38.79 | 39.07 | 38.71 | 38.71 | 99,113 | -0.07(-0.19%) |
Apr 28, 2011 | 38.85 | 38.85 | 38.67 | 38.78 | 137,057 | -0.22(-0.56%) |
Apr 27, 2011 | 38.99 | 39.06 | 38.51 | 39.00 | 190,228 | +0.14(+0.35%) |
Apr 26, 2011 | 38.75 | 38.94 | 38.45 | 38.86 | 89,326 | +0.34(+0.88%) |
Apr 25, 2011 | 38.59 | 38.61 | 38.42 | 38.52 | 67,549 | -0.24(-0.62%) |
Apr 21, 2011 | 38.61 | 38.84 | 38.57 | 38.77 | 61,051 | +0.28(+0.73%) |
Apr 20, 2011 | 38.34 | 38.55 | 38.34 | 38.48 | 40,337 | +0.65(+1.71%) |
Apr 19, 2011 | 37.77 | 37.95 | 37.61 | 37.84 | 73,913 | +0.29(+0.77%) |
Apr 18, 2011 | 37.75 | 37.75 | 37.28 | 37.55 | 98,812 | -0.68(-1.77%) |
Apr 15, 2011 | 38.16 | 38.39 | 37.99 | 38.22 | 82,130 | -0.08(-0.21%) |
Apr 14, 2011 | 37.88 | 38.40 | 37.88 | 38.30 | 95,940 | +0.36(+0.95%) |
Apr 13, 2011 | 38.41 | 38.41 | 37.79 | 37.94 | 70,138 | +0.12(+0.30%) |
Apr 12, 2011 | 38.23 | 38.23 | 37.68 | 37.82 | 89,305 | -0.52(-1.34%) |
Apr 11, 2011 | 38.52 | 38.63 | 38.16 | 38.34 | 78,558 | -0.20(-0.52%) |
Apr 08, 2011 | 38.72 | 38.86 | 38.54 | 38.54 | 131,007 | -0.14(-0.36%) |
Apr 07, 2011 | 38.68 | 38.80 | 38.49 | 38.68 | 38,183 | +0.17(+0.45%) |
Apr 06, 2011 | 38.50 | 38.55 | 38.34 | 38.50 | 69,439 | +0.43(+1.12%) |
Apr 05, 2011 | 37.97 | 38.24 | 37.93 | 38.08 | 30,291 | -0.03(-0.09%) |
Apr 04, 2011 | 37.76 | 38.11 | 37.76 | 38.11 | 68,772 | +0.38(+1.02%) |