Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.34 | 40.95 | 40.07 | 40.87 | 88,866 | +0.80(+2.00%) |
Jun 29, 2011 | 40.07 | 40.42 | 39.53 | 40.07 | 66,545 | +0.08(+0.21%) |
Jun 28, 2011 | 39.45 | 40.38 | 39.33 | 39.98 | 63,444 | +0.65(+1.66%) |
Jun 27, 2011 | 38.78 | 39.40 | 38.27 | 39.33 | 80,841 | +0.79(+2.06%) |
Jun 24, 2011 | 38.70 | 38.77 | 38.23 | 38.54 | 106,017 | +0.00(+0.00%) |
Jun 23, 2011 | 37.77 | 38.58 | 36.98 | 38.54 | 77,124 | +0.39(+1.03%) |
Jun 22, 2011 | 39.13 | 39.45 | 38.14 | 38.14 | 57,657 | -0.99(-2.53%) |
Jun 21, 2011 | 38.55 | 39.18 | 38.50 | 39.13 | 73,513 | +0.93(+2.44%) |
Jun 20, 2011 | 38.11 | 38.21 | 37.10 | 38.20 | 53,182 | +0.97(+2.61%) |
Jun 17, 2011 | 37.55 | 37.58 | 37.05 | 37.23 | 192,448 | -0.09(-0.25%) |
Jun 16, 2011 | 37.56 | 37.76 | 36.28 | 37.32 | 83,828 | -0.19(-0.50%) |
Jun 15, 2011 | 37.94 | 38.13 | 37.22 | 37.51 | 93,811 | -0.85(-2.21%) |
Jun 14, 2011 | 37.81 | 38.89 | 37.75 | 38.36 | 120,936 | +1.02(+2.72%) |
Jun 13, 2011 | 37.20 | 37.86 | 37.13 | 37.34 | 91,620 | +0.46(+1.24%) |
Jun 10, 2011 | 37.42 | 37.72 | 36.82 | 36.88 | 90,458 | -0.83(-2.20%) |
Jun 09, 2011 | 36.87 | 37.95 | 36.70 | 37.72 | 90,074 | +1.06(+2.90%) |
Jun 08, 2011 | 37.22 | 37.42 | 36.54 | 36.65 | 117,025 | -0.65(-1.75%) |
Jun 07, 2011 | 37.34 | 37.65 | 36.98 | 37.30 | 79,826 | +0.24(+0.65%) |
Jun 06, 2011 | 36.93 | 37.67 | 36.81 | 37.06 | 162,503 | -0.11(-0.30%) |
Jun 03, 2011 | 37.35 | 37.60 | 36.73 | 37.17 | 163,371 | -0.48(-1.26%) |
May 24, 2011 | 38.13 | 38.27 | 37.16 | 37.65 | 117,070 | -0.32(-0.84%) |
May 23, 2011 | 37.91 | 38.38 | 37.91 | 37.97 | 71,773 | -0.64(-1.67%) |
May 20, 2011 | 38.74 | 38.98 | 38.39 | 38.61 | 108,179 | -0.29(-0.74%) |
May 19, 2011 | 38.84 | 39.22 | 38.11 | 38.90 | 159,282 | +0.43(+1.12%) |
May 18, 2011 | 38.41 | 38.62 | 37.76 | 38.47 | 91,544 | +0.27(+0.71%) |
May 17, 2011 | 37.65 | 38.39 | 37.37 | 38.20 | 81,323 | +0.23(+0.61%) |
May 16, 2011 | 38.32 | 38.56 | 37.79 | 37.97 | 123,768 | -0.45(-1.17%) |
May 13, 2011 | 38.58 | 38.95 | 38.03 | 38.42 | 82,213 | -0.42(-1.08%) |
May 12, 2011 | 38.35 | 39.03 | 38.17 | 38.84 | 131,338 | +0.37(+0.97%) |
May 11, 2011 | 38.48 | 38.67 | 37.93 | 38.46 | 121,189 | -0.08(-0.22%) |
May 10, 2011 | 37.62 | 38.55 | 37.44 | 38.55 | 145,440 | +1.12(+2.99%) |
May 09, 2011 | 36.84 | 37.62 | 36.77 | 37.43 | 102,863 | +0.71(+1.93%) |
May 06, 2011 | 36.93 | 37.20 | 36.38 | 36.72 | 87,632 | +0.38(+1.05%) |
May 05, 2011 | 35.27 | 37.52 | 35.27 | 36.33 | 193,946 | +0.83(+2.34%) |
May 04, 2011 | 36.20 | 36.25 | 35.09 | 35.50 | 93,858 | -0.61(-1.68%) |
May 03, 2011 | 36.32 | 36.97 | 35.33 | 36.11 | 199,999 | -0.19(-0.51%) |
May 02, 2011 | 36.48 | 37.50 | 36.23 | 36.30 | 85,295 | -0.76(-2.04%) |
Apr 29, 2011 | 37.04 | 37.44 | 36.90 | 37.05 | 66,470 | +0.18(+0.48%) |
Apr 28, 2011 | 36.73 | 37.01 | 36.69 | 36.87 | 55,873 | +0.19(+0.51%) |
Apr 27, 2011 | 37.20 | 37.42 | 36.31 | 36.69 | 163,614 | -0.46(-1.23%) |
Apr 26, 2011 | 36.49 | 37.61 | 36.40 | 37.15 | 194,112 | +0.78(+2.16%) |
Apr 25, 2011 | 36.73 | 36.82 | 35.89 | 36.36 | 88,442 | -0.37(-1.02%) |
Apr 21, 2011 | 36.56 | 36.78 | 36.05 | 36.73 | 80,276 | +0.60(+1.65%) |
Apr 20, 2011 | 35.94 | 36.31 | 35.12 | 36.14 | 94,539 | +0.83(+2.35%) |
Apr 19, 2011 | 35.12 | 35.45 | 34.54 | 35.31 | 58,499 | +0.36(+1.04%) |
Apr 18, 2011 | 34.54 | 35.19 | 34.54 | 34.94 | 77,803 | -0.15(-0.43%) |
Apr 15, 2011 | 34.52 | 35.29 | 34.07 | 35.09 | 110,428 | +0.39(+1.13%) |
Apr 14, 2011 | 33.70 | 34.70 | 33.56 | 34.70 | 62,487 | +0.66(+1.95%) |
Apr 13, 2011 | 33.89 | 34.33 | 33.55 | 34.04 | 130,188 | +0.41(+1.22%) |
Apr 12, 2011 | 34.25 | 34.77 | 33.57 | 33.63 | 121,535 | -0.94(-2.73%) |
Apr 11, 2011 | 34.91 | 35.34 | 34.09 | 34.57 | 61,980 | -0.39(-1.12%) |
Apr 08, 2011 | 36.38 | 36.49 | 34.72 | 34.96 | 101,011 | -1.07(-2.98%) |
Apr 07, 2011 | 36.49 | 36.72 | 36.02 | 36.03 | 66,359 | -0.23(-0.64%) |
Apr 06, 2011 | 36.22 | 36.74 | 36.22 | 36.27 | 98,463 | +0.21(+0.57%) |
Apr 05, 2011 | 35.23 | 36.22 | 35.19 | 36.06 | 75,215 | +0.62(+1.74%) |
Apr 04, 2011 | 35.18 | 35.52 | 35.18 | 35.45 | 59,763 | +0.49(+1.39%) |