Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.22 | 39.42 | 38.93 | 39.29 | 228,220 | +0.05(+0.14%) |
Jun 29, 2011 | 39.29 | 39.46 | 38.94 | 39.23 | 215,146 | -0.08(-0.20%) |
Jun 28, 2011 | 39.29 | 39.40 | 39.11 | 39.31 | 246,713 | +0.04(+0.11%) |
Jun 27, 2011 | 39.11 | 39.31 | 38.86 | 39.27 | 249,456 | +0.54(+1.41%) |
Jun 24, 2011 | 39.73 | 39.89 | 38.65 | 38.73 | 1,416,798 | -0.91(-2.30%) |
Jun 23, 2011 | 39.56 | 39.91 | 38.91 | 39.64 | 304,925 | -0.06(-0.16%) |
Jun 22, 2011 | 39.96 | 40.11 | 39.56 | 39.70 | 309,413 | -0.40(-1.00%) |
Jun 21, 2011 | 40.70 | 40.85 | 39.81 | 40.10 | 391,856 | -0.54(-1.32%) |
Jun 20, 2011 | 40.48 | 40.70 | 39.90 | 40.64 | 385,431 | +0.46(+1.13%) |
Jun 17, 2011 | 39.65 | 40.54 | 39.38 | 40.18 | 902,702 | +0.63(+1.58%) |
Jun 16, 2011 | 38.77 | 39.64 | 38.74 | 39.56 | 432,769 | +0.66(+1.70%) |
Jun 15, 2011 | 39.08 | 39.97 | 38.77 | 38.90 | 752,806 | -0.21(-0.53%) |
Jun 14, 2011 | 37.16 | 39.30 | 37.16 | 39.10 | 1,139,117 | +2.46(+6.73%) |
Jun 13, 2011 | 36.13 | 37.01 | 36.13 | 36.64 | 373,378 | +0.48(+1.33%) |
Jun 10, 2011 | 36.34 | 36.47 | 35.56 | 36.15 | 278,645 | -0.41(-1.12%) |
Jun 09, 2011 | 35.89 | 36.64 | 35.87 | 36.56 | 330,511 | +0.67(+1.87%) |
Jun 08, 2011 | 35.67 | 36.14 | 35.56 | 35.89 | 372,664 | +0.11(+0.30%) |
Jun 07, 2011 | 35.64 | 36.49 | 35.44 | 35.79 | 403,385 | +0.42(+1.19%) |
Jun 06, 2011 | 35.38 | 35.59 | 35.06 | 35.37 | 203,836 | +0.19(+0.53%) |
Jun 03, 2011 | 35.03 | 35.64 | 35.03 | 35.18 | 183,703 | -0.32(-0.91%) |
May 24, 2011 | 35.54 | 35.64 | 35.38 | 35.50 | 177,194 | +0.06(+0.18%) |
May 23, 2011 | 35.23 | 35.66 | 35.14 | 35.44 | 240,071 | +0.08(+0.23%) |
May 20, 2011 | 35.15 | 35.45 | 35.06 | 35.36 | 404,301 | -0.09(-0.26%) |
May 19, 2011 | 35.56 | 35.60 | 35.33 | 35.45 | 194,984 | -0.02(-0.06%) |
May 18, 2011 | 35.56 | 35.79 | 35.36 | 35.48 | 359,886 | +0.01(+0.03%) |
May 17, 2011 | 35.31 | 35.86 | 35.27 | 35.47 | 268,377 | +0.15(+0.43%) |
May 16, 2011 | 35.39 | 35.52 | 35.23 | 35.31 | 248,300 | -0.19(-0.54%) |
May 13, 2011 | 35.82 | 35.82 | 35.27 | 35.51 | 128,409 | -0.35(-0.98%) |
May 12, 2011 | 35.06 | 35.89 | 34.82 | 35.86 | 183,944 | +0.72(+2.06%) |
May 11, 2011 | 35.38 | 35.41 | 35.12 | 35.14 | 143,586 | -0.29(-0.81%) |
May 10, 2011 | 34.59 | 35.44 | 34.59 | 35.42 | 199,367 | +0.90(+2.61%) |
May 09, 2011 | 34.47 | 34.71 | 34.24 | 34.52 | 125,221 | -0.05(-0.16%) |
May 06, 2011 | 34.71 | 35.07 | 34.45 | 34.57 | 171,359 | +0.19(+0.55%) |
May 05, 2011 | 34.40 | 35.04 | 33.97 | 34.39 | 204,974 | +0.01(+0.03%) |
May 04, 2011 | 34.50 | 34.68 | 34.25 | 34.38 | 189,770 | -0.01(-0.03%) |
May 03, 2011 | 34.33 | 34.45 | 33.94 | 34.39 | 324,977 | +0.05(+0.16%) |
May 02, 2011 | 34.38 | 34.85 | 34.29 | 34.33 | 335,752 | -0.52(-1.49%) |
Apr 29, 2011 | 35.06 | 35.27 | 34.82 | 34.85 | 256,779 | -0.10(-0.28%) |
Apr 28, 2011 | 35.11 | 35.14 | 34.63 | 34.95 | 217,323 | -0.26(-0.75%) |
Apr 27, 2011 | 34.88 | 35.26 | 34.65 | 35.21 | 177,172 | +0.31(+0.89%) |
Apr 26, 2011 | 34.43 | 35.04 | 34.34 | 34.90 | 218,905 | +0.56(+1.63%) |
Apr 25, 2011 | 34.62 | 34.84 | 34.20 | 34.34 | 175,564 | -0.26(-0.75%) |
Apr 21, 2011 | 35.44 | 35.44 | 34.48 | 34.60 | 222,163 | -0.63(-1.79%) |
Apr 20, 2011 | 35.06 | 35.26 | 34.70 | 35.23 | 175,545 | +0.44(+1.28%) |
Apr 19, 2011 | 35.55 | 35.66 | 34.70 | 34.78 | 187,033 | -0.75(-2.10%) |
Apr 18, 2011 | 35.23 | 35.53 | 34.88 | 35.53 | 235,121 | +0.20(+0.58%) |
Apr 15, 2011 | 34.83 | 35.58 | 34.83 | 35.33 | 262,408 | +0.14(+0.40%) |
Apr 14, 2011 | 34.64 | 35.31 | 34.64 | 35.19 | 237,893 | +0.39(+1.13%) |
Apr 13, 2011 | 34.76 | 35.04 | 34.70 | 34.79 | 417,189 | +0.10(+0.28%) |
Apr 12, 2011 | 34.79 | 34.95 | 34.70 | 34.70 | 382,823 | -0.09(-0.25%) |
Apr 11, 2011 | 34.84 | 35.12 | 34.68 | 34.78 | 307,923 | +0.08(+0.22%) |
Apr 08, 2011 | 35.33 | 35.33 | 34.68 | 34.70 | 675,993 | -0.64(-1.81%) |
Apr 07, 2011 | 35.24 | 35.78 | 35.00 | 35.35 | 302,133 | +0.20(+0.58%) |
Apr 06, 2011 | 35.15 | 35.25 | 34.93 | 35.14 | 201,538 | +0.13(+0.38%) |
Apr 05, 2011 | 34.61 | 35.33 | 34.52 | 35.01 | 195,009 | +0.28(+0.82%) |
Apr 04, 2011 | 34.85 | 34.86 | 34.52 | 34.72 | 177,367 | -0.01(-0.03%) |