Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 36.91 | 37.20 | 36.81 | 37.16 | 879,703 | +0.43(+1.17%) |
Jun 29, 2011 | 36.59 | 36.75 | 36.31 | 36.73 | 740,081 | +0.48(+1.32%) |
Jun 28, 2011 | 35.86 | 36.25 | 35.83 | 36.25 | 467,692 | +0.45(+1.25%) |
Jun 27, 2011 | 35.62 | 35.92 | 35.42 | 35.80 | 255,974 | +0.29(+0.80%) |
Jun 24, 2011 | 35.99 | 35.99 | 35.46 | 35.52 | 409,921 | -0.29(-0.82%) |
Jun 23, 2011 | 35.55 | 35.84 | 35.27 | 35.81 | 266,249 | -0.25(-0.68%) |
Jun 22, 2011 | 36.29 | 36.43 | 36.06 | 36.06 | 589,005 | -0.28(-0.76%) |
Jun 21, 2011 | 35.98 | 36.41 | 35.96 | 36.33 | 285,653 | +0.61(+1.70%) |
Jun 20, 2011 | 35.65 | 35.74 | 35.38 | 35.72 | 810,508 | +0.14(+0.38%) |
Jun 17, 2011 | 35.93 | 35.93 | 35.50 | 35.59 | 781,913 | +0.08(+0.24%) |
Jun 16, 2011 | 35.43 | 35.68 | 35.23 | 35.50 | 305,660 | -0.08(-0.24%) |
Jun 15, 2011 | 35.88 | 36.03 | 35.42 | 35.59 | 609,386 | -0.81(-2.22%) |
Jun 14, 2011 | 36.27 | 36.53 | 36.27 | 36.39 | 447,019 | +0.43(+1.21%) |
Jun 13, 2011 | 36.04 | 36.13 | 35.74 | 35.96 | 195,050 | +0.03(+0.08%) |
Jun 10, 2011 | 36.32 | 36.37 | 35.81 | 35.93 | 747,398 | -0.69(-1.89%) |
Jun 09, 2011 | 36.29 | 36.73 | 36.25 | 36.62 | 851,935 | +0.39(+1.07%) |
Jun 08, 2011 | 36.48 | 36.48 | 36.16 | 36.23 | 817,518 | -0.35(-0.96%) |
Jun 07, 2011 | 36.76 | 36.84 | 36.55 | 36.58 | 250,166 | +0.18(+0.50%) |
Jun 06, 2011 | 36.77 | 36.80 | 36.38 | 36.40 | 304,526 | -0.48(-1.30%) |
Jun 03, 2011 | 36.64 | 37.10 | 36.63 | 36.88 | 285,444 | +0.43(+1.17%) |
May 24, 2011 | 36.63 | 36.67 | 36.41 | 36.45 | 214,077 | +0.11(+0.29%) |
May 23, 2011 | 36.46 | 36.47 | 36.22 | 36.35 | 163,467 | -0.68(-1.85%) |
May 20, 2011 | 37.21 | 37.27 | 36.89 | 37.03 | 171,441 | -0.40(-1.08%) |
May 19, 2011 | 37.31 | 37.45 | 37.15 | 37.43 | 301,454 | +0.16(+0.43%) |
May 18, 2011 | 37.01 | 37.34 | 36.93 | 37.27 | 300,889 | +0.30(+0.82%) |
May 17, 2011 | 36.81 | 36.99 | 36.60 | 36.97 | 207,074 | +0.09(+0.25%) |
May 16, 2011 | 37.00 | 37.30 | 36.78 | 36.88 | 460,936 | -0.14(-0.37%) |
May 13, 2011 | 37.56 | 37.62 | 36.89 | 37.02 | 734,502 | -0.59(-1.58%) |
May 12, 2011 | 37.26 | 37.69 | 37.10 | 37.61 | 205,464 | +0.14(+0.37%) |
May 11, 2011 | 37.80 | 37.87 | 37.28 | 37.47 | 679,079 | -0.55(-1.44%) |
May 10, 2011 | 37.83 | 38.03 | 37.76 | 38.02 | 556,523 | +0.29(+0.77%) |
May 09, 2011 | 37.56 | 37.80 | 37.37 | 37.73 | 406,022 | +0.25(+0.67%) |
May 06, 2011 | 37.83 | 37.97 | 37.29 | 37.48 | 509,582 | +0.13(+0.35%) |
May 05, 2011 | 37.59 | 37.71 | 37.20 | 37.35 | 599,071 | -0.53(-1.41%) |
May 04, 2011 | 38.23 | 38.23 | 37.73 | 37.88 | 549,137 | -0.33(-0.86%) |
May 03, 2011 | 38.37 | 38.45 | 38.04 | 38.21 | 280,100 | -0.31(-0.81%) |
May 02, 2011 | 38.50 | 38.80 | 38.45 | 38.52 | 277,356 | -0.05(-0.14%) |
Apr 29, 2011 | 38.52 | 38.64 | 38.42 | 38.58 | 285,251 | +0.11(+0.30%) |
Apr 28, 2011 | 38.23 | 38.49 | 38.22 | 38.46 | 1,060,761 | +0.13(+0.34%) |
Apr 27, 2011 | 38.08 | 38.37 | 37.85 | 38.33 | 1,369,599 | +0.39(+1.02%) |
Apr 26, 2011 | 37.71 | 37.98 | 37.63 | 37.94 | 1,034,411 | +0.37(+0.99%) |
Apr 25, 2011 | 37.62 | 37.67 | 37.42 | 37.57 | 249,321 | -0.08(-0.20%) |
Apr 21, 2011 | 37.71 | 37.71 | 37.50 | 37.65 | 118,833 | +0.26(+0.69%) |
Apr 20, 2011 | 37.31 | 37.44 | 37.30 | 37.39 | 405,622 | +0.65(+1.76%) |
Apr 19, 2011 | 36.67 | 36.76 | 36.54 | 36.74 | 735,054 | +0.30(+0.84%) |
Apr 18, 2011 | 36.53 | 36.55 | 36.02 | 36.44 | 219,955 | -0.53(-1.42%) |
Apr 15, 2011 | 36.97 | 37.06 | 36.82 | 36.96 | 105,757 | -0.04(-0.10%) |
Apr 14, 2011 | 36.69 | 37.01 | 36.68 | 37.00 | 675,326 | +0.05(+0.12%) |
Apr 13, 2011 | 37.13 | 37.19 | 36.77 | 36.95 | 687,247 | +0.12(+0.33%) |
Apr 12, 2011 | 37.04 | 37.04 | 36.69 | 36.83 | 186,966 | -0.33(-0.88%) |
Apr 11, 2011 | 37.34 | 37.50 | 37.09 | 37.16 | 584,480 | -0.17(-0.45%) |
Apr 08, 2011 | 37.52 | 37.67 | 37.21 | 37.33 | 377,202 | +0.06(+0.16%) |
Apr 07, 2011 | 37.40 | 37.46 | 37.14 | 37.27 | 249,593 | -0.14(-0.39%) |
Apr 06, 2011 | 37.46 | 37.59 | 37.30 | 37.41 | 101,489 | +0.19(+0.51%) |
Apr 05, 2011 | 37.08 | 37.33 | 37.00 | 37.22 | 461,221 | +0.03(+0.08%) |
Apr 04, 2011 | 37.22 | 37.29 | 37.11 | 37.19 | 1,920,284 | +0.11(+0.29%) |