Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.04 | 40.35 | 39.87 | 40.01 | 776,961 | +0.07(+0.19%) |
Jun 29, 2011 | 39.42 | 39.96 | 39.14 | 39.93 | 592,968 | +0.74(+1.88%) |
Jun 28, 2011 | 39.04 | 39.39 | 38.71 | 39.20 | 540,800 | +0.27(+0.69%) |
Jun 27, 2011 | 38.85 | 39.14 | 38.74 | 38.93 | 341,860 | +0.07(+0.19%) |
Jun 24, 2011 | 38.99 | 39.31 | 38.54 | 38.85 | 494,260 | -0.10(-0.26%) |
Jun 23, 2011 | 39.29 | 39.29 | 38.40 | 38.95 | 657,691 | -0.72(-1.82%) |
Jun 22, 2011 | 39.85 | 40.18 | 39.66 | 39.68 | 547,596 | -0.24(-0.59%) |
Jun 21, 2011 | 39.87 | 39.97 | 39.55 | 39.91 | 604,759 | +0.22(+0.54%) |
Jun 20, 2011 | 39.72 | 39.84 | 39.58 | 39.70 | 638,714 | +0.64(+1.64%) |
Jun 17, 2011 | 38.79 | 39.12 | 38.46 | 39.06 | 738,625 | +0.59(+1.53%) |
Jun 16, 2011 | 37.97 | 38.57 | 37.97 | 38.47 | 1,069,961 | +0.60(+1.59%) |
Jun 15, 2011 | 37.84 | 38.26 | 37.76 | 37.87 | 1,819,512 | -0.82(-2.11%) |
Jun 14, 2011 | 38.56 | 38.91 | 38.52 | 38.68 | 714,830 | +0.49(+1.27%) |
Jun 13, 2011 | 37.99 | 38.38 | 37.65 | 38.20 | 651,133 | +0.39(+1.03%) |
Jun 10, 2011 | 38.85 | 39.17 | 37.72 | 37.81 | 697,801 | -1.31(-3.36%) |
Jun 09, 2011 | 39.55 | 39.55 | 38.77 | 39.12 | 774,958 | -0.33(-0.83%) |
Jun 08, 2011 | 39.10 | 39.68 | 38.81 | 39.45 | 591,349 | +0.20(+0.51%) |
Jun 07, 2011 | 39.11 | 39.64 | 38.90 | 39.25 | 551,404 | +0.41(+1.05%) |
Jun 06, 2011 | 39.27 | 39.50 | 38.79 | 38.84 | 492,614 | -0.58(-1.46%) |
Jun 03, 2011 | 38.74 | 39.71 | 38.66 | 39.42 | 585,008 | +0.76(+1.98%) |
May 24, 2011 | 38.71 | 38.85 | 38.51 | 38.65 | 533,995 | +0.21(+0.54%) |
May 23, 2011 | 38.26 | 38.62 | 38.20 | 38.44 | 777,159 | -0.44(-1.12%) |
May 20, 2011 | 39.23 | 39.30 | 38.82 | 38.88 | 919,376 | -0.38(-0.97%) |
May 19, 2011 | 39.64 | 39.67 | 39.13 | 39.26 | 361,367 | -0.25(-0.63%) |
May 18, 2011 | 39.06 | 39.52 | 38.88 | 39.51 | 401,638 | +0.40(+1.01%) |
May 17, 2011 | 39.10 | 39.23 | 38.70 | 39.11 | 659,529 | -0.18(-0.46%) |
May 16, 2011 | 39.07 | 39.64 | 38.98 | 39.30 | 360,351 | +0.09(+0.24%) |
May 13, 2011 | 39.29 | 39.50 | 39.11 | 39.20 | 415,571 | -0.14(-0.36%) |
May 12, 2011 | 39.26 | 39.40 | 38.83 | 39.34 | 904,077 | -0.13(-0.32%) |
May 11, 2011 | 39.61 | 39.72 | 39.33 | 39.47 | 813,323 | -0.27(-0.69%) |
May 10, 2011 | 38.85 | 39.81 | 38.76 | 39.74 | 675,216 | +0.89(+2.30%) |
May 09, 2011 | 38.37 | 39.09 | 38.28 | 38.85 | 781,953 | +0.44(+1.15%) |
May 06, 2011 | 38.72 | 38.84 | 38.18 | 38.41 | 801,733 | -0.02(-0.05%) |
May 05, 2011 | 37.83 | 38.72 | 37.59 | 38.43 | 631,632 | +0.43(+1.13%) |
May 04, 2011 | 38.17 | 38.34 | 37.69 | 38.00 | 581,981 | -0.14(-0.37%) |
May 03, 2011 | 38.58 | 38.96 | 37.82 | 38.14 | 637,875 | -0.55(-1.42%) |
May 02, 2011 | 38.63 | 38.77 | 38.60 | 38.69 | 611,964 | -0.30(-0.77%) |
Apr 29, 2011 | 39.22 | 39.22 | 38.41 | 38.99 | 609,135 | -0.19(-0.48%) |
Apr 28, 2011 | 38.69 | 39.35 | 38.64 | 39.18 | 523,611 | +0.48(+1.23%) |
Apr 27, 2011 | 38.45 | 38.71 | 38.25 | 38.71 | 607,622 | +0.25(+0.65%) |
Apr 26, 2011 | 38.03 | 38.69 | 37.87 | 38.46 | 690,625 | +0.40(+1.06%) |
Apr 25, 2011 | 38.03 | 38.30 | 38.02 | 38.05 | 454,767 | +0.00(+0.00%) |
Apr 21, 2011 | 37.91 | 38.27 | 37.48 | 38.05 | 499,533 | +0.42(+1.12%) |
Apr 20, 2011 | 37.56 | 37.63 | 37.13 | 37.63 | 1,360,329 | +0.52(+1.39%) |
Apr 19, 2011 | 36.71 | 37.15 | 36.71 | 37.12 | 502,840 | +0.46(+1.24%) |
Apr 18, 2011 | 36.49 | 36.69 | 36.14 | 36.66 | 464,480 | -0.29(-0.78%) |
Apr 15, 2011 | 36.50 | 36.98 | 36.38 | 36.95 | 510,998 | +0.46(+1.25%) |
Apr 14, 2011 | 35.57 | 36.55 | 35.57 | 36.49 | 337,699 | +0.69(+1.93%) |
Apr 13, 2011 | 35.65 | 36.00 | 35.57 | 35.80 | 731,179 | +0.25(+0.70%) |
Apr 12, 2011 | 35.53 | 35.88 | 35.40 | 35.55 | 914,704 | -0.09(-0.24%) |
Apr 11, 2011 | 35.62 | 36.04 | 35.48 | 35.64 | 448,926 | +0.05(+0.15%) |
Apr 08, 2011 | 35.84 | 36.14 | 35.27 | 35.59 | 431,266 | -0.05(-0.13%) |
Apr 07, 2011 | 35.82 | 35.84 | 35.39 | 35.63 | 558,674 | -0.24(-0.67%) |
Apr 06, 2011 | 36.19 | 36.19 | 35.60 | 35.88 | 215,196 | +0.03(+0.08%) |
Apr 05, 2011 | 35.75 | 36.10 | 35.61 | 35.85 | 326,490 | +0.03(+0.07%) |
Apr 04, 2011 | 35.90 | 36.08 | 35.69 | 35.82 | 306,047 | -0.07(-0.21%) |