Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.21 | 40.23 | 40.12 | 40.12 | 9,577 | -0.16(-0.39%) |
Jun 29, 2011 | 40.32 | 40.37 | 40.23 | 40.27 | 15,821 | -0.05(-0.13%) |
Jun 28, 2011 | 40.37 | 40.37 | 40.32 | 40.32 | 21,440 | -0.05(-0.12%) |
Jun 27, 2011 | 40.32 | 40.39 | 40.32 | 40.37 | 6,929 | -0.00(-0.01%) |
Jun 24, 2011 | 40.37 | 40.37 | 40.33 | 40.37 | 2,039 | +0.05(+0.14%) |
Jun 23, 2011 | 40.36 | 40.37 | 40.32 | 40.32 | 14,840 | -0.03(-0.07%) |
Jun 22, 2011 | 40.34 | 40.35 | 40.27 | 40.35 | 6,943 | +0.10(+0.25%) |
Jun 21, 2011 | 40.33 | 40.33 | 40.25 | 40.25 | 3,897 | -0.09(-0.21%) |
Jun 20, 2011 | 40.30 | 40.33 | 40.25 | 40.33 | 3,794 | +0.03(+0.08%) |
Jun 17, 2011 | 40.30 | 40.32 | 40.29 | 40.30 | 18,791 | -0.01(-0.02%) |
Jun 16, 2011 | 40.30 | 40.31 | 40.24 | 40.31 | 3,417 | +0.03(+0.08%) |
Jun 15, 2011 | 40.30 | 40.30 | 40.19 | 40.28 | 16,036 | +0.01(+0.02%) |
Jun 14, 2011 | 40.33 | 40.33 | 40.27 | 40.27 | 9,043 | -0.04(-0.10%) |
Jun 13, 2011 | 40.31 | 40.31 | 40.26 | 40.31 | 4,489 | +0.01(+0.02%) |
Jun 10, 2011 | 40.31 | 40.31 | 40.29 | 40.30 | 6,599 | +0.00(+0.00%) |
Jun 09, 2011 | 40.30 | 40.31 | 40.28 | 40.30 | 13,956 | +0.02(+0.06%) |
Jun 08, 2011 | 40.28 | 40.28 | 40.20 | 40.28 | 4,658 | +0.02(+0.06%) |
Jun 07, 2011 | 40.28 | 40.28 | 40.23 | 40.26 | 3,349 | +0.01(+0.03%) |
Jun 06, 2011 | 40.23 | 40.30 | 40.23 | 40.24 | 9,978 | +0.05(+0.12%) |
Jun 03, 2011 | 40.26 | 40.28 | 40.20 | 40.20 | 7,642 | -0.07(-0.17%) |
May 24, 2011 | 40.28 | 40.29 | 40.18 | 40.26 | 12,490 | +0.04(+0.10%) |
May 23, 2011 | 40.28 | 40.28 | 40.22 | 40.23 | 1,284 | -0.00(-0.00%) |
May 20, 2011 | 40.20 | 40.23 | 40.17 | 40.23 | 21,646 | +0.02(+0.04%) |
May 19, 2011 | 40.26 | 40.26 | 40.21 | 40.21 | 7,684 | -0.08(-0.20%) |
May 18, 2011 | 40.28 | 40.30 | 40.23 | 40.29 | 4,758 | +0.08(+0.19%) |
May 17, 2011 | 40.22 | 40.30 | 40.21 | 40.22 | 15,802 | +0.03(+0.07%) |
May 16, 2011 | 40.21 | 40.21 | 40.14 | 40.19 | 6,694 | +0.04(+0.10%) |
May 13, 2011 | 40.16 | 40.18 | 40.12 | 40.15 | 6,382 | +0.03(+0.08%) |
May 12, 2011 | 40.11 | 40.12 | 40.09 | 40.12 | 8,100 | +0.05(+0.13%) |
May 11, 2011 | 39.91 | 40.08 | 39.91 | 40.06 | 25,519 | +0.17(+0.42%) |
May 10, 2011 | 39.87 | 39.97 | 39.86 | 39.90 | 41,657 | -0.06(-0.16%) |
May 09, 2011 | 39.96 | 39.96 | 37.20 | 39.96 | 90,209 | +0.02(+0.04%) |
May 06, 2011 | 39.94 | 39.94 | 39.86 | 39.94 | 8,196 | -0.02(-0.04%) |
May 05, 2011 | 39.94 | 39.96 | 39.87 | 39.96 | 3,695 | +0.06(+0.16%) |
May 04, 2011 | 39.75 | 39.92 | 39.75 | 39.90 | 29,081 | +0.12(+0.29%) |
May 03, 2011 | 39.67 | 39.78 | 39.67 | 39.78 | 2,086 | +0.02(+0.06%) |
May 02, 2011 | 39.76 | 39.76 | 39.76 | 39.76 | 1,374 | +0.02(+0.04%) |
Apr 29, 2011 | 39.74 | 39.74 | 39.74 | 39.74 | 1,169 | -0.06(-0.15%) |
Apr 28, 2011 | 39.71 | 39.80 | 39.71 | 39.80 | 4,626 | +0.14(+0.35%) |
Apr 27, 2011 | 39.68 | 39.71 | 39.66 | 39.66 | 4,888 | -0.02(-0.06%) |
Apr 26, 2011 | 39.66 | 39.69 | 39.56 | 39.69 | 17,344 | +0.06(+0.14%) |
Apr 25, 2011 | 39.61 | 39.63 | 39.59 | 39.63 | 11,065 | +0.02(+0.06%) |
Apr 21, 2011 | 39.51 | 39.61 | 39.51 | 39.61 | 12,582 | +0.05(+0.12%) |
Apr 20, 2011 | 39.48 | 39.56 | 39.48 | 39.56 | 2,826 | +0.05(+0.12%) |
Apr 19, 2011 | 39.48 | 39.52 | 39.43 | 39.52 | 15,647 | +0.07(+0.18%) |
Apr 18, 2011 | 39.36 | 39.44 | 39.31 | 39.44 | 3,476 | +0.06(+0.14%) |
Apr 15, 2011 | 39.40 | 39.41 | 39.39 | 39.39 | 4,435 | +0.03(+0.08%) |
Apr 14, 2011 | 39.30 | 39.36 | 39.28 | 39.36 | 6,122 | +0.07(+0.18%) |
Apr 13, 2011 | 39.26 | 39.29 | 39.20 | 39.29 | 4,519 | +0.05(+0.12%) |
Apr 12, 2011 | 39.20 | 39.26 | 39.16 | 39.24 | 5,498 | +0.07(+0.18%) |
Apr 11, 2011 | 39.23 | 39.23 | 39.16 | 39.17 | 4,847 | -0.06(-0.16%) |
Apr 08, 2011 | 39.23 | 39.23 | 39.20 | 39.23 | 3,267 | +0.07(+0.18%) |
Apr 07, 2011 | 39.23 | 39.24 | 39.16 | 39.16 | 7,132 | -0.06(-0.16%) |
Apr 06, 2011 | 39.16 | 39.23 | 39.14 | 39.23 | 12,278 | +0.01(+0.02%) |
Apr 05, 2011 | 39.26 | 39.26 | 39.13 | 39.22 | 8,307 | -0.01(-0.02%) |
Apr 04, 2011 | 39.25 | 39.26 | 39.20 | 39.23 | 3,061 | +0.00(+0.01%) |