Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 43.22 | 44.19 | 43.17 | 44.13 | 991,760 | +1.13(+2.62%) |
Jun 29, 2011 | 43.22 | 43.22 | 42.78 | 43.00 | 826,157 | -0.03(-0.07%) |
Jun 28, 2011 | 42.44 | 43.18 | 42.28 | 43.03 | 751,675 | +0.78(+1.86%) |
Jun 27, 2011 | 41.32 | 42.38 | 41.20 | 42.25 | 669,455 | +0.73(+1.75%) |
Jun 24, 2011 | 41.74 | 41.95 | 41.40 | 41.52 | 610,790 | -0.28(-0.67%) |
Jun 23, 2011 | 41.51 | 41.88 | 41.21 | 41.80 | 670,920 | -0.25(-0.59%) |
Jun 22, 2011 | 42.10 | 42.87 | 41.62 | 42.05 | 1,447,315 | -0.02(-0.06%) |
Jun 21, 2011 | 41.58 | 42.30 | 41.47 | 42.08 | 867,758 | +0.78(+1.90%) |
Jun 20, 2011 | 41.13 | 41.32 | 41.11 | 41.29 | 683,479 | +0.72(+1.78%) |
Jun 17, 2011 | 40.17 | 40.70 | 40.12 | 40.57 | 788,712 | +0.69(+1.72%) |
Jun 16, 2011 | 39.70 | 39.92 | 39.49 | 39.88 | 884,611 | +0.12(+0.29%) |
Jun 15, 2011 | 39.60 | 39.90 | 39.41 | 39.77 | 748,813 | -0.15(-0.38%) |
Jun 14, 2011 | 39.35 | 39.94 | 39.05 | 39.92 | 619,124 | +1.21(+3.13%) |
Jun 13, 2011 | 38.71 | 38.89 | 38.33 | 38.71 | 577,407 | -0.03(-0.09%) |
Jun 10, 2011 | 38.79 | 38.96 | 38.33 | 38.74 | 587,003 | -0.27(-0.69%) |
Jun 09, 2011 | 38.77 | 39.02 | 38.55 | 39.01 | 230,494 | +0.26(+0.67%) |
Jun 08, 2011 | 38.89 | 38.98 | 38.62 | 38.75 | 582,887 | -0.22(-0.57%) |
Jun 07, 2011 | 39.22 | 39.30 | 38.73 | 38.97 | 565,048 | +0.01(+0.02%) |
Jun 06, 2011 | 39.00 | 39.29 | 38.55 | 38.96 | 304,937 | +0.09(+0.24%) |
Jun 03, 2011 | 38.84 | 39.31 | 38.63 | 38.87 | 298,837 | +0.11(+0.27%) |
May 24, 2011 | 38.98 | 39.18 | 38.52 | 38.76 | 317,153 | -0.19(-0.48%) |
May 23, 2011 | 39.37 | 39.37 | 38.72 | 38.95 | 418,272 | -0.91(-2.27%) |
May 20, 2011 | 40.36 | 40.36 | 39.67 | 39.86 | 371,902 | -0.53(-1.31%) |
May 19, 2011 | 40.74 | 41.07 | 40.29 | 40.39 | 686,609 | -0.21(-0.52%) |
May 18, 2011 | 39.89 | 40.65 | 39.70 | 40.60 | 438,450 | +0.81(+2.03%) |
May 17, 2011 | 39.93 | 40.07 | 39.31 | 39.79 | 510,002 | -0.12(-0.29%) |
May 16, 2011 | 39.87 | 40.32 | 39.73 | 39.91 | 298,412 | -0.11(-0.27%) |
May 13, 2011 | 40.53 | 40.64 | 39.87 | 40.01 | 256,242 | -0.46(-1.14%) |
May 12, 2011 | 39.98 | 40.63 | 39.85 | 40.47 | 589,691 | +0.32(+0.81%) |
May 11, 2011 | 40.14 | 40.43 | 39.95 | 40.15 | 846,529 | -0.04(-0.10%) |
May 10, 2011 | 39.44 | 40.65 | 39.44 | 40.19 | 819,126 | -0.21(-0.53%) |
May 09, 2011 | 40.02 | 40.44 | 39.81 | 40.40 | 648,265 | +0.28(+0.69%) |
May 06, 2011 | 40.05 | 40.61 | 40.05 | 40.12 | 783,228 | +0.53(+1.33%) |
May 05, 2011 | 39.21 | 40.13 | 39.11 | 39.60 | 554,533 | +0.14(+0.36%) |
May 04, 2011 | 39.82 | 39.94 | 39.21 | 39.46 | 340,027 | -0.38(-0.95%) |
May 03, 2011 | 40.02 | 40.22 | 39.66 | 39.83 | 450,343 | -0.28(-0.69%) |
May 02, 2011 | 40.16 | 40.22 | 40.10 | 40.11 | 606,513 | -0.20(-0.50%) |
Apr 29, 2011 | 39.55 | 40.31 | 39.55 | 40.31 | 435,363 | +0.87(+2.21%) |
Apr 28, 2011 | 39.07 | 39.46 | 38.94 | 39.44 | 334,095 | +0.34(+0.87%) |
Apr 27, 2011 | 38.75 | 39.12 | 38.63 | 39.10 | 285,687 | +0.37(+0.95%) |
Apr 26, 2011 | 38.43 | 39.02 | 38.35 | 38.74 | 450,992 | +0.32(+0.84%) |
Apr 25, 2011 | 38.59 | 38.61 | 38.10 | 38.41 | 228,769 | -0.30(-0.79%) |
Apr 21, 2011 | 38.67 | 38.79 | 38.43 | 38.72 | 301,602 | +0.27(+0.69%) |
Apr 20, 2011 | 37.93 | 38.63 | 37.93 | 38.45 | 717,124 | +0.90(+2.38%) |
Apr 19, 2011 | 37.50 | 37.80 | 37.34 | 37.55 | 554,874 | +0.02(+0.06%) |
Apr 18, 2011 | 37.78 | 37.92 | 37.18 | 37.53 | 460,398 | -0.61(-1.61%) |
Apr 15, 2011 | 38.07 | 38.37 | 37.90 | 38.15 | 233,999 | +0.13(+0.33%) |
Apr 14, 2011 | 38.12 | 38.23 | 37.72 | 38.02 | 403,523 | -0.30(-0.78%) |
Apr 13, 2011 | 38.65 | 38.65 | 38.16 | 38.32 | 428,087 | -0.12(-0.31%) |
Apr 12, 2011 | 38.55 | 38.74 | 38.14 | 38.44 | 478,482 | -0.39(-1.00%) |
Apr 11, 2011 | 38.96 | 39.01 | 38.74 | 38.83 | 506,088 | -0.13(-0.34%) |
Apr 08, 2011 | 39.86 | 39.91 | 38.63 | 38.96 | 633,848 | -0.70(-1.76%) |
Apr 07, 2011 | 40.02 | 40.12 | 39.51 | 39.66 | 433,738 | -0.37(-0.93%) |
Apr 06, 2011 | 40.28 | 40.45 | 39.99 | 40.03 | 221,241 | -0.16(-0.40%) |
Apr 05, 2011 | 40.06 | 40.35 | 39.82 | 40.19 | 257,929 | -0.06(-0.14%) |
Apr 04, 2011 | 40.29 | 40.57 | 39.94 | 40.25 | 544,373 | -0.49(-1.21%) |