Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 36.22 | 36.48 | 36.08 | 36.33 | 113,350 | +0.14(+0.38%) |
Jun 29, 2011 | 36.10 | 36.22 | 35.96 | 36.19 | 70,186 | +0.10(+0.29%) |
Jun 28, 2011 | 35.96 | 36.15 | 35.84 | 36.09 | 86,410 | +0.20(+0.56%) |
Jun 27, 2011 | 35.81 | 36.25 | 35.81 | 35.89 | 112,120 | -0.02(-0.04%) |
Jun 24, 2011 | 35.81 | 36.22 | 35.79 | 35.90 | 169,133 | +0.13(+0.36%) |
Jun 23, 2011 | 35.39 | 35.92 | 35.32 | 35.77 | 147,525 | +0.09(+0.25%) |
Jun 22, 2011 | 35.83 | 35.91 | 35.57 | 35.68 | 80,739 | -0.28(-0.78%) |
Jun 21, 2011 | 35.97 | 36.15 | 35.72 | 35.97 | 138,453 | +0.20(+0.56%) |
Jun 20, 2011 | 35.86 | 35.89 | 35.72 | 35.77 | 63,283 | +0.25(+0.70%) |
Jun 17, 2011 | 35.71 | 35.99 | 35.43 | 35.52 | 232,240 | -0.03(-0.09%) |
Jun 16, 2011 | 35.37 | 35.82 | 35.36 | 35.55 | 168,449 | +0.19(+0.52%) |
Jun 15, 2011 | 35.35 | 35.64 | 35.32 | 35.36 | 179,683 | -0.23(-0.66%) |
Jun 14, 2011 | 35.77 | 35.87 | 35.49 | 35.60 | 201,058 | +0.19(+0.52%) |
Jun 13, 2011 | 35.21 | 35.66 | 35.18 | 35.41 | 145,638 | +0.07(+0.21%) |
Jun 10, 2011 | 35.22 | 35.48 | 35.18 | 35.34 | 229,317 | -0.06(-0.16%) |
Jun 09, 2011 | 35.48 | 35.59 | 35.31 | 35.39 | 170,445 | -0.02(-0.07%) |
Jun 08, 2011 | 35.35 | 35.69 | 35.30 | 35.42 | 261,231 | -0.06(-0.16%) |
Jun 07, 2011 | 35.67 | 35.88 | 35.46 | 35.48 | 501,262 | +0.02(+0.05%) |
Jun 06, 2011 | 35.38 | 35.77 | 35.28 | 35.46 | 192,563 | +0.07(+0.20%) |
Jun 03, 2011 | 35.15 | 35.58 | 35.07 | 35.39 | 313,988 | -0.42(-1.17%) |
May 24, 2011 | 36.03 | 36.13 | 35.64 | 35.81 | 191,135 | -0.13(-0.36%) |
May 23, 2011 | 35.89 | 36.10 | 35.79 | 35.93 | 172,929 | -0.35(-0.98%) |
May 20, 2011 | 36.17 | 36.51 | 36.14 | 36.29 | 118,572 | -0.05(-0.13%) |
May 19, 2011 | 36.53 | 36.55 | 36.06 | 36.34 | 169,746 | -0.02(-0.07%) |
May 18, 2011 | 36.59 | 36.59 | 36.23 | 36.36 | 166,674 | +0.01(+0.02%) |
May 17, 2011 | 36.13 | 36.53 | 36.13 | 36.35 | 111,704 | +0.06(+0.16%) |
May 16, 2011 | 36.84 | 36.84 | 36.26 | 36.30 | 166,441 | -0.63(-1.70%) |
May 13, 2011 | 36.97 | 37.08 | 36.38 | 36.92 | 274,711 | +0.04(+0.11%) |
May 12, 2011 | 36.43 | 36.94 | 36.43 | 36.88 | 198,416 | +0.33(+0.90%) |
May 11, 2011 | 36.84 | 36.87 | 36.41 | 36.55 | 274,517 | -0.31(-0.85%) |
May 10, 2011 | 36.47 | 36.96 | 36.46 | 36.87 | 97,857 | +0.48(+1.33%) |
May 09, 2011 | 35.87 | 36.51 | 35.82 | 36.38 | 101,810 | +0.48(+1.32%) |
May 06, 2011 | 36.14 | 36.38 | 35.80 | 35.91 | 79,109 | +0.05(+0.13%) |
May 05, 2011 | 36.03 | 36.55 | 35.77 | 35.86 | 218,973 | -0.34(-0.93%) |
May 04, 2011 | 36.72 | 36.72 | 36.14 | 36.20 | 182,593 | -0.55(-1.49%) |
May 03, 2011 | 36.84 | 37.02 | 36.68 | 36.75 | 91,094 | -0.27(-0.74%) |
May 02, 2011 | 37.03 | 37.08 | 36.96 | 37.02 | 79,377 | -0.20(-0.54%) |
Apr 29, 2011 | 37.05 | 37.29 | 36.96 | 37.22 | 145,435 | +0.15(+0.41%) |
Apr 28, 2011 | 36.67 | 37.13 | 36.64 | 37.07 | 114,804 | +0.27(+0.74%) |
Apr 27, 2011 | 36.43 | 36.89 | 36.34 | 36.80 | 129,718 | -0.03(-0.09%) |
Apr 26, 2011 | 36.30 | 36.96 | 36.19 | 36.83 | 97,863 | +0.52(+1.44%) |
Apr 25, 2011 | 36.34 | 36.56 | 36.20 | 36.30 | 71,045 | -0.11(-0.31%) |
Apr 21, 2011 | 36.66 | 36.66 | 36.22 | 36.42 | 83,643 | -0.11(-0.31%) |
Apr 20, 2011 | 36.53 | 36.69 | 36.37 | 36.53 | 107,408 | +0.42(+1.16%) |
Apr 19, 2011 | 36.10 | 36.22 | 35.94 | 36.11 | 222,137 | +0.10(+0.29%) |
Apr 18, 2011 | 35.80 | 36.18 | 35.62 | 36.01 | 156,655 | -0.14(-0.40%) |
Apr 15, 2011 | 35.58 | 36.30 | 35.51 | 36.15 | 226,011 | +0.48(+1.35%) |
Apr 14, 2011 | 35.74 | 35.74 | 35.48 | 35.67 | 215,463 | -0.12(-0.34%) |
Apr 13, 2011 | 35.99 | 36.22 | 35.57 | 35.79 | 321,592 | -0.14(-0.38%) |
Apr 12, 2011 | 36.23 | 36.59 | 35.92 | 35.93 | 205,329 | -0.44(-1.22%) |
Apr 11, 2011 | 36.52 | 36.62 | 36.23 | 36.37 | 88,754 | -0.21(-0.57%) |
Apr 08, 2011 | 36.92 | 36.98 | 36.34 | 36.58 | 109,809 | -0.15(-0.42%) |
Apr 07, 2011 | 36.96 | 37.03 | 36.48 | 36.73 | 133,840 | -0.19(-0.52%) |
Apr 06, 2011 | 37.13 | 37.28 | 36.82 | 36.92 | 136,824 | -0.07(-0.20%) |
Apr 05, 2011 | 37.11 | 37.19 | 36.84 | 37.00 | 104,818 | -0.24(-0.65%) |
Apr 04, 2011 | 37.32 | 37.33 | 36.99 | 37.24 | 129,841 | +0.06(+0.17%) |