Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 35.26 | 35.56 | 35.26 | 35.56 | 12,994 | +0.44(+1.25%) |
Jun 29, 2011 | 34.93 | 35.12 | 34.81 | 35.12 | 12,782 | +0.28(+0.79%) |
Jun 28, 2011 | 34.55 | 34.87 | 34.54 | 34.84 | 12,221 | +0.31(+0.91%) |
Jun 27, 2011 | 34.26 | 34.53 | 34.18 | 34.53 | 6,796 | +0.25(+0.72%) |
Jun 24, 2011 | 34.38 | 34.38 | 34.22 | 34.28 | 6,731 | -0.02(-0.06%) |
Jun 23, 2011 | 34.04 | 34.34 | 33.80 | 34.30 | 15,633 | -0.31(-0.89%) |
Jun 22, 2011 | 34.72 | 34.76 | 34.61 | 34.61 | 9,033 | -0.23(-0.65%) |
Jun 21, 2011 | 34.54 | 34.84 | 34.53 | 34.84 | 7,411 | +0.51(+1.49%) |
Jun 20, 2011 | 34.14 | 34.33 | 34.12 | 34.33 | 2,619 | +0.38(+1.11%) |
Jun 17, 2011 | 34.16 | 34.27 | 33.95 | 33.95 | 6,679 | -0.31(-0.91%) |
Jun 16, 2011 | 34.51 | 34.57 | 34.23 | 34.26 | 6,551 | -0.35(-1.01%) |
Jun 15, 2011 | 34.93 | 34.98 | 34.37 | 34.61 | 7,860 | -0.78(-2.19%) |
Jun 14, 2011 | 35.30 | 35.39 | 35.30 | 35.39 | 3,670 | +0.45(+1.28%) |
Jun 13, 2011 | 35.10 | 35.13 | 34.87 | 34.94 | 7,102 | +0.06(+0.17%) |
Jun 10, 2011 | 35.04 | 35.04 | 34.79 | 34.88 | 8,456 | -0.60(-1.70%) |
Jun 09, 2011 | 35.27 | 35.54 | 35.27 | 35.48 | 11,818 | +0.14(+0.40%) |
Jun 08, 2011 | 35.52 | 35.58 | 35.34 | 35.34 | 28,609 | -0.30(-0.84%) |
Jun 07, 2011 | 35.74 | 35.89 | 35.64 | 35.64 | 4,389 | +0.34(+0.97%) |
Jun 06, 2011 | 35.62 | 35.62 | 35.17 | 35.30 | 9,144 | -0.36(-1.00%) |
Jun 03, 2011 | 35.44 | 35.80 | 35.38 | 35.65 | 17,715 | +1.33(+3.88%) |
May 24, 2011 | 34.06 | 34.32 | 34.06 | 34.32 | 8,563 | +0.38(+1.11%) |
May 23, 2011 | 33.90 | 33.96 | 33.74 | 33.95 | 3,826 | -0.49(-1.43%) |
May 20, 2011 | 34.70 | 34.70 | 34.34 | 34.44 | 10,946 | -0.36(-1.02%) |
May 19, 2011 | 34.74 | 34.83 | 34.60 | 34.79 | 7,693 | -0.06(-0.19%) |
May 18, 2011 | 34.50 | 34.86 | 34.50 | 34.86 | 5,511 | +0.45(+1.30%) |
May 17, 2011 | 34.44 | 34.44 | 34.29 | 34.41 | 3,302 | -0.19(-0.54%) |
May 16, 2011 | 34.31 | 34.72 | 34.31 | 34.60 | 14,776 | +0.17(+0.49%) |
May 13, 2011 | 34.90 | 34.96 | 34.24 | 34.43 | 13,729 | -0.65(-1.86%) |
May 12, 2011 | 34.68 | 35.17 | 34.68 | 35.08 | 5,231 | +0.29(+0.84%) |
May 11, 2011 | 35.20 | 35.20 | 34.66 | 34.79 | 13,439 | -0.61(-1.73%) |
May 10, 2011 | 35.15 | 35.42 | 35.15 | 35.40 | 15,839 | +0.29(+0.82%) |
May 09, 2011 | 35.16 | 35.16 | 35.01 | 35.12 | 4,753 | +0.04(+0.13%) |
May 06, 2011 | 35.31 | 35.46 | 34.94 | 35.07 | 8,499 | +0.37(+1.07%) |
May 05, 2011 | 34.94 | 35.04 | 34.70 | 34.70 | 5,112 | -0.54(-1.52%) |
May 04, 2011 | 35.53 | 35.53 | 35.06 | 35.24 | 9,716 | -0.14(-0.38%) |
May 03, 2011 | 35.66 | 35.67 | 35.25 | 35.37 | 16,833 | -0.52(-1.46%) |
May 02, 2011 | 35.89 | 35.90 | 35.87 | 35.90 | 30,618 | -0.12(-0.32%) |
Apr 29, 2011 | 35.87 | 36.07 | 35.79 | 36.02 | 6,204 | +0.20(+0.56%) |
Apr 28, 2011 | 35.54 | 35.81 | 35.48 | 35.81 | 18,958 | +0.15(+0.42%) |
Apr 27, 2011 | 35.70 | 35.70 | 35.42 | 35.67 | 48,565 | -0.04(-0.11%) |
Apr 26, 2011 | 35.50 | 35.71 | 35.39 | 35.70 | 17,488 | +0.43(+1.21%) |
Apr 25, 2011 | 35.46 | 35.46 | 35.23 | 35.28 | 9,734 | -0.26(-0.74%) |
Apr 21, 2011 | 35.47 | 35.62 | 35.37 | 35.54 | 125,498 | +0.25(+0.71%) |
Apr 20, 2011 | 35.25 | 35.29 | 35.10 | 35.29 | 6,812 | +0.61(+1.75%) |
Apr 19, 2011 | 34.38 | 34.70 | 34.37 | 34.68 | 20,127 | +0.39(+1.15%) |
Apr 18, 2011 | 34.39 | 34.39 | 33.90 | 34.29 | 13,536 | -0.59(-1.69%) |
Apr 15, 2011 | 34.84 | 34.88 | 34.66 | 34.88 | 9,951 | -0.01(-0.02%) |
Apr 14, 2011 | 34.73 | 34.90 | 34.73 | 34.88 | 5,588 | +0.06(+0.18%) |
Apr 13, 2011 | 35.08 | 35.08 | 34.69 | 34.82 | 7,220 | +0.22(+0.62%) |
Apr 12, 2011 | 34.94 | 34.98 | 34.59 | 34.60 | 9,524 | -0.38(-1.07%) |
Apr 11, 2011 | 35.37 | 35.37 | 34.98 | 34.98 | 15,173 | -0.45(-1.26%) |
Apr 08, 2011 | 35.52 | 35.54 | 35.25 | 35.43 | 11,870 | +0.18(+0.51%) |
Apr 07, 2011 | 35.31 | 35.43 | 35.20 | 35.25 | 10,733 | +0.08(+0.24%) |
Apr 06, 2011 | 35.33 | 35.34 | 35.16 | 35.16 | 53,185 | -0.05(-0.15%) |
Apr 05, 2011 | 35.25 | 35.27 | 34.93 | 35.21 | 13,236 | -0.01(-0.02%) |
Apr 04, 2011 | 35.15 | 35.22 | 35.03 | 35.22 | 55,226 | +0.31(+0.89%) |