Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 46.89 | 47.29 | 46.55 | 46.77 | 2,307 | +0.13(+0.28%) |
Jun 29, 2011 | 46.50 | 47.26 | 46.50 | 46.64 | 3,984 | +1.82(+4.06%) |
Jun 28, 2011 | 44.52 | 44.90 | 44.52 | 44.82 | 151,723 | +0.63(+1.43%) |
Jun 27, 2011 | 44.09 | 44.19 | 43.85 | 44.19 | 10,097 | -0.12(-0.27%) |
Jun 24, 2011 | 44.70 | 44.70 | 44.12 | 44.31 | 3,750 | -0.19(-0.43%) |
Jun 23, 2011 | 43.88 | 44.50 | 43.51 | 44.50 | 133,384 | -0.24(-0.54%) |
Jun 22, 2011 | 45.12 | 45.61 | 44.74 | 44.74 | 2,206 | -0.06(-0.13%) |
Jun 21, 2011 | 43.85 | 44.80 | 43.85 | 44.80 | 39,260 | +1.35(+3.11%) |
Jun 20, 2011 | 43.07 | 43.50 | 43.06 | 43.45 | 55,641 | +1.01(+2.38%) |
Jun 17, 2011 | 42.43 | 43.35 | 42.43 | 42.44 | 61,436 | +0.50(+1.19%) |
Jun 16, 2011 | 42.45 | 42.45 | 41.94 | 41.94 | 125,007 | -0.87(-2.03%) |
Jun 15, 2011 | 42.81 | 42.81 | 42.81 | 42.81 | 301 | -1.04(-2.37%) |
Jun 14, 2011 | 42.65 | 43.85 | 42.65 | 43.85 | 1,246 | +1.65(+3.91%) |
Jun 13, 2011 | 42.45 | 42.45 | 42.15 | 42.20 | 7,109 | +0.30(+0.71%) |
Jun 10, 2011 | 41.90 | 41.90 | 41.90 | 41.90 | 108 | -1.31(-3.03%) |
Jun 09, 2011 | 42.80 | 43.21 | 42.70 | 43.21 | 1,024 | +1.23(+2.93%) |
Jun 08, 2011 | 42.25 | 42.25 | 41.98 | 41.98 | 4,111 | -1.47(-3.38%) |
Jun 07, 2011 | 43.45 | 43.45 | 43.45 | 43.45 | 334 | +0.74(+1.73%) |
Jun 06, 2011 | 42.95 | 42.95 | 42.71 | 42.71 | 2,862 | -0.74(-1.70%) |
Jun 03, 2011 | 43.24 | 43.45 | 42.57 | 43.45 | 21,843 | -0.20(-0.46%) |
May 24, 2011 | 44.07 | 44.07 | 43.65 | 43.65 | 5,116 | +0.06(+0.14%) |
May 23, 2011 | 43.20 | 43.59 | 43.20 | 43.59 | 4,948 | -0.48(-1.09%) |
May 20, 2011 | 44.32 | 44.40 | 44.07 | 44.07 | 5,129 | -0.38(-0.85%) |
May 19, 2011 | 43.86 | 44.45 | 43.70 | 44.45 | 137,187 | +0.05(+0.11%) |
May 18, 2011 | 43.65 | 44.42 | 43.65 | 44.40 | 78,501 | +0.17(+0.38%) |
May 17, 2011 | 43.90 | 44.23 | 43.90 | 44.23 | 935 | -0.57(-1.27%) |
May 16, 2011 | 44.50 | 44.80 | 44.25 | 44.80 | 452 | +0.35(+0.79%) |
May 13, 2011 | 44.45 | 44.45 | 44.45 | 44.45 | 233 | +0.28(+0.63%) |
May 12, 2011 | 44.35 | 44.41 | 44.15 | 44.17 | 2,818 | -1.23(-2.71%) |
May 11, 2011 | 45.53 | 45.53 | 45.40 | 45.40 | 1,297 | +1.14(+2.58%) |
May 10, 2011 | 44.20 | 44.26 | 44.00 | 44.26 | 1,003 | +0.71(+1.63%) |
May 09, 2011 | 43.13 | 43.55 | 42.65 | 43.55 | 16,179 | +1.05(+2.47%) |
May 06, 2011 | 42.60 | 42.60 | 42.50 | 42.50 | 17,235 | -0.60(-1.39%) |
May 05, 2011 | 43.48 | 43.48 | 43.05 | 43.10 | 9,297 | -0.77(-1.76%) |
May 04, 2011 | 43.87 | 43.87 | 43.87 | 43.87 | 2,361 | -0.13(-0.30%) |
May 03, 2011 | 44.30 | 44.45 | 44.00 | 44.00 | 11,216 | +0.25(+0.57%) |
May 02, 2011 | 44.10 | 44.15 | 43.75 | 43.75 | 3,666 | -0.50(-1.13%) |
Apr 29, 2011 | 44.05 | 44.25 | 44.03 | 44.25 | 80,831 | +0.10(+0.23%) |
Apr 28, 2011 | 43.96 | 44.15 | 43.75 | 44.15 | 78,418 | -0.10(-0.23%) |
Apr 27, 2011 | 43.50 | 44.25 | 43.35 | 44.25 | 88,443 | +1.25(+2.91%) |
Apr 26, 2011 | 43.47 | 43.47 | 42.30 | 43.00 | 293,568 | +0.66(+1.56%) |
Apr 25, 2011 | 41.86 | 42.34 | 41.86 | 42.34 | 3,637 | -0.52(-1.21%) |
Apr 21, 2011 | 42.35 | 42.86 | 42.29 | 42.86 | 1,520 | +1.35(+3.25%) |
Apr 20, 2011 | 40.94 | 41.59 | 40.94 | 41.51 | 6,440 | +1.51(+3.77%) |
Apr 19, 2011 | 40.56 | 40.62 | 39.95 | 40.00 | 29,292 | +2.05(+5.40%) |
Apr 18, 2011 | 36.98 | 38.10 | 36.98 | 37.95 | 53,504 | -0.99(-2.54%) |
Apr 15, 2011 | 38.94 | 38.94 | 38.94 | 38.94 | 300 | +0.36(+0.93%) |
Apr 14, 2011 | 37.40 | 38.58 | 37.40 | 38.58 | 3,321 | +0.15(+0.39%) |
Apr 13, 2011 | 38.43 | 38.43 | 38.43 | 38.43 | 2,600 | +1.35(+3.64%) |
Apr 12, 2011 | 37.35 | 37.35 | 37.08 | 37.08 | 3,428 | -1.61(-4.16%) |
Apr 11, 2011 | 38.69 | 38.69 | 38.69 | 38.69 | 700 | -0.65(-1.65%) |
Apr 08, 2011 | 39.34 | 39.34 | 39.34 | 39.34 | 570 | -0.30(-0.76%) |
Apr 07, 2011 | 39.61 | 39.64 | 38.82 | 39.64 | 1,057 | -0.56(-1.39%) |
Apr 06, 2011 | 39.05 | 40.20 | 39.05 | 40.20 | 7,698 | +0.10(+0.25%) |
Apr 05, 2011 | 38.95 | 40.10 | 38.95 | 40.10 | 3,465 | +1.55(+4.02%) |
Apr 04, 2011 | 38.55 | 38.55 | 38.55 | 38.55 | 260 | -0.45(-1.15%) |