Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 36.28 | 36.52 | 36.20 | 36.45 | 75,432 | +0.26(+0.71%) |
Jun 29, 2011 | 36.13 | 36.26 | 35.98 | 36.19 | 80,593 | +0.23(+0.63%) |
Jun 28, 2011 | 35.81 | 35.96 | 35.67 | 35.96 | 77,311 | +0.28(+0.79%) |
Jun 27, 2011 | 35.46 | 35.76 | 35.46 | 35.68 | 94,479 | +0.21(+0.58%) |
Jun 24, 2011 | 35.85 | 35.85 | 35.43 | 35.47 | 40,273 | -0.28(-0.79%) |
Jun 23, 2011 | 35.52 | 35.76 | 35.23 | 35.76 | 106,903 | -0.12(-0.34%) |
Jun 22, 2011 | 36.01 | 36.09 | 35.86 | 35.88 | 79,865 | -0.21(-0.58%) |
Jun 21, 2011 | 36.00 | 36.14 | 35.88 | 36.09 | 161,148 | +0.33(+0.92%) |
Jun 20, 2011 | 35.71 | 35.79 | 35.67 | 35.76 | 77,843 | +0.25(+0.71%) |
Jun 17, 2011 | 35.71 | 35.71 | 35.45 | 35.50 | 98,695 | +0.16(+0.46%) |
Jun 16, 2011 | 35.21 | 35.44 | 35.14 | 35.34 | 485,718 | +0.11(+0.32%) |
Jun 15, 2011 | 35.62 | 35.62 | 35.12 | 35.23 | 175,360 | -0.53(-1.50%) |
Jun 14, 2011 | 35.57 | 35.89 | 35.55 | 35.76 | 160,261 | +0.49(+1.38%) |
Jun 13, 2011 | 35.36 | 35.43 | 35.16 | 35.28 | 115,567 | +0.09(+0.26%) |
Jun 10, 2011 | 35.60 | 35.60 | 35.19 | 35.19 | 126,416 | -0.49(-1.38%) |
Jun 09, 2011 | 35.57 | 35.79 | 35.44 | 35.68 | 161,820 | +0.21(+0.60%) |
Jun 08, 2011 | 35.53 | 35.59 | 35.41 | 35.47 | 108,059 | -0.08(-0.24%) |
Jun 07, 2011 | 35.67 | 35.83 | 35.55 | 35.55 | 202,490 | +0.03(+0.08%) |
Jun 06, 2011 | 35.83 | 35.83 | 35.49 | 35.52 | 393,355 | -0.34(-0.94%) |
Jun 03, 2011 | 35.95 | 36.07 | 35.82 | 35.86 | 736,344 | -0.72(-1.98%) |
May 24, 2011 | 36.72 | 36.72 | 36.55 | 36.59 | 164,430 | +0.00(+0.00%) |
May 23, 2011 | 36.64 | 36.66 | 36.47 | 36.59 | 155,447 | -0.38(-1.03%) |
May 20, 2011 | 37.20 | 37.20 | 36.84 | 36.97 | 60,175 | -0.21(-0.57%) |
May 19, 2011 | 37.15 | 37.22 | 36.99 | 37.18 | 371,568 | +0.11(+0.28%) |
May 18, 2011 | 36.92 | 37.09 | 36.76 | 37.07 | 80,024 | +0.31(+0.84%) |
May 17, 2011 | 36.71 | 36.79 | 36.56 | 36.76 | 85,231 | +0.01(+0.04%) |
May 16, 2011 | 36.84 | 37.01 | 36.70 | 36.75 | 51,190 | -0.06(-0.17%) |
May 13, 2011 | 37.07 | 37.07 | 36.70 | 36.81 | 52,918 | -0.18(-0.49%) |
May 12, 2011 | 36.72 | 37.01 | 36.57 | 37.00 | 19,583 | +0.30(+0.82%) |
May 11, 2011 | 36.95 | 36.95 | 36.56 | 36.69 | 28,990 | -0.20(-0.53%) |
May 10, 2011 | 36.78 | 36.98 | 36.78 | 36.89 | 40,102 | +0.30(+0.83%) |
May 09, 2011 | 36.43 | 36.62 | 36.35 | 36.59 | 38,481 | +0.22(+0.60%) |
May 06, 2011 | 36.41 | 36.66 | 36.27 | 36.37 | 21,347 | +0.20(+0.56%) |
May 05, 2011 | 36.25 | 36.42 | 36.05 | 36.17 | 42,875 | -0.31(-0.85%) |
May 04, 2011 | 36.48 | 36.56 | 36.34 | 36.48 | 29,723 | -0.11(-0.29%) |
May 03, 2011 | 36.50 | 36.66 | 36.46 | 36.58 | 30,818 | +0.02(+0.06%) |
May 02, 2011 | 36.54 | 36.56 | 36.52 | 36.56 | 27,632 | +0.01(+0.04%) |
Apr 29, 2011 | 36.47 | 36.57 | 36.45 | 36.55 | 21,458 | +0.06(+0.15%) |
Apr 28, 2011 | 36.32 | 36.49 | 36.26 | 36.49 | 29,442 | +0.20(+0.54%) |
Apr 27, 2011 | 36.07 | 36.32 | 36.05 | 36.29 | 20,935 | +0.24(+0.66%) |
Apr 26, 2011 | 35.79 | 36.06 | 35.76 | 36.05 | 31,794 | +0.44(+1.24%) |
Apr 25, 2011 | 35.60 | 35.63 | 35.47 | 35.61 | 22,763 | -0.05(-0.14%) |
Apr 21, 2011 | 35.76 | 35.76 | 35.59 | 35.66 | 75,524 | +0.04(+0.12%) |
Apr 20, 2011 | 35.54 | 35.63 | 35.54 | 35.62 | 36,742 | +0.47(+1.34%) |
Apr 19, 2011 | 35.05 | 35.14 | 34.96 | 35.14 | 37,465 | +0.12(+0.34%) |
Apr 18, 2011 | 35.22 | 35.22 | 34.91 | 35.03 | 55,200 | -0.39(-1.11%) |
Apr 15, 2011 | 35.30 | 35.50 | 35.20 | 35.42 | 36,936 | +0.25(+0.70%) |
Apr 14, 2011 | 34.82 | 35.20 | 34.81 | 35.17 | 87,566 | +0.16(+0.46%) |
Apr 13, 2011 | 35.06 | 35.18 | 34.93 | 35.01 | 112,873 | -0.05(-0.14%) |
Apr 12, 2011 | 35.17 | 35.19 | 34.96 | 35.06 | 140,622 | -0.20(-0.56%) |
Apr 11, 2011 | 35.33 | 35.49 | 35.24 | 35.26 | 21,594 | -0.08(-0.24%) |
Apr 08, 2011 | 35.50 | 35.57 | 35.24 | 35.34 | 111,630 | -0.14(-0.40%) |
Apr 07, 2011 | 35.50 | 35.56 | 35.34 | 35.48 | 22,842 | -0.11(-0.32%) |
Apr 06, 2011 | 35.57 | 35.60 | 35.50 | 35.60 | 50,846 | +0.13(+0.38%) |
Apr 05, 2011 | 35.41 | 35.59 | 35.36 | 35.46 | 146,768 | +0.06(+0.18%) |
Apr 04, 2011 | 35.43 | 35.45 | 35.32 | 35.40 | 115,654 | +0.00(+0.00%) |