Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.25 | 39.25 | 39.14 | 39.24 | 15,726 | +0.09(+0.23%) |
Jun 29, 2011 | 39.21 | 39.25 | 39.05 | 39.15 | 8,692 | -0.10(-0.25%) |
Jun 28, 2011 | 39.23 | 39.25 | 39.00 | 39.25 | 36,238 | +0.00(+0.00%) |
Jun 27, 2011 | 38.99 | 39.25 | 38.85 | 39.25 | 37,312 | +0.32(+0.82%) |
Jun 24, 2011 | 38.75 | 38.93 | 38.54 | 38.93 | 35,630 | +0.29(+0.75%) |
Jun 23, 2011 | 38.01 | 38.68 | 38.01 | 38.64 | 6,801 | +0.39(+1.02%) |
Jun 22, 2011 | 38.43 | 38.74 | 38.00 | 38.25 | 18,660 | -0.40(-1.03%) |
Jun 21, 2011 | 38.50 | 38.75 | 38.48 | 38.65 | 20,343 | +0.23(+0.60%) |
Jun 20, 2011 | 38.45 | 38.59 | 38.25 | 38.42 | 18,000 | -0.08(-0.21%) |
Jun 17, 2011 | 38.14 | 38.50 | 38.05 | 38.50 | 37,398 | +0.59(+1.56%) |
Jun 16, 2011 | 37.84 | 38.20 | 37.84 | 37.91 | 11,806 | +0.19(+0.50%) |
Jun 15, 2011 | 37.40 | 37.91 | 37.40 | 37.72 | 17,049 | +0.04(+0.11%) |
Jun 14, 2011 | 37.65 | 37.75 | 37.52 | 37.68 | 13,848 | +0.51(+1.37%) |
Jun 13, 2011 | 36.77 | 37.44 | 36.75 | 37.17 | 14,554 | +0.59(+1.61%) |
Jun 10, 2011 | 36.60 | 37.16 | 36.52 | 36.58 | 23,616 | -0.30(-0.81%) |
Jun 09, 2011 | 37.12 | 37.29 | 36.76 | 36.88 | 8,973 | -0.22(-0.59%) |
Jun 08, 2011 | 36.87 | 37.34 | 36.53 | 37.10 | 14,526 | +0.35(+0.95%) |
Jun 07, 2011 | 36.91 | 37.17 | 36.65 | 36.75 | 11,342 | +0.12(+0.33%) |
Jun 06, 2011 | 36.50 | 37.18 | 36.45 | 36.63 | 15,342 | +0.20(+0.55%) |
Jun 03, 2011 | 36.75 | 36.75 | 36.43 | 36.43 | 25,559 | -1.83(-4.78%) |
May 24, 2011 | 38.85 | 38.85 | 38.08 | 38.26 | 15,345 | -0.45(-1.16%) |
May 23, 2011 | 38.98 | 38.98 | 38.71 | 38.71 | 10,271 | -0.54(-1.38%) |
May 20, 2011 | 39.40 | 39.42 | 39.25 | 39.25 | 11,334 | -0.40(-1.01%) |
May 19, 2011 | 39.75 | 39.75 | 39.60 | 39.65 | 12,671 | -0.10(-0.25%) |
May 18, 2011 | 39.67 | 39.75 | 39.38 | 39.75 | 8,944 | +0.16(+0.40%) |
May 17, 2011 | 39.56 | 39.75 | 39.50 | 39.59 | 10,092 | -0.07(-0.18%) |
May 16, 2011 | 39.65 | 39.75 | 39.56 | 39.66 | 20,730 | -0.06(-0.15%) |
May 13, 2011 | 40.50 | 40.50 | 39.61 | 39.72 | 19,362 | -0.67(-1.66%) |
May 12, 2011 | 39.64 | 40.39 | 39.64 | 40.39 | 5,011 | +0.72(+1.81%) |
May 11, 2011 | 40.31 | 40.50 | 39.67 | 39.67 | 14,227 | -0.70(-1.73%) |
May 10, 2011 | 40.25 | 40.37 | 40.10 | 40.37 | 18,020 | +0.21(+0.52%) |
May 09, 2011 | 39.80 | 40.16 | 39.75 | 40.16 | 5,457 | +0.41(+1.03%) |
May 06, 2011 | 40.00 | 40.00 | 39.70 | 39.75 | 8,571 | +0.00(+0.00%) |
May 05, 2011 | 39.70 | 40.00 | 39.65 | 39.75 | 18,282 | +0.00(+0.00%) |
May 04, 2011 | 39.75 | 39.89 | 39.66 | 39.75 | 14,584 | -0.30(-0.75%) |
May 03, 2011 | 40.22 | 40.38 | 40.00 | 40.05 | 12,744 | -0.10(-0.25%) |
May 02, 2011 | 40.23 | 40.23 | 40.02 | 40.15 | 10,887 | -0.59(-1.45%) |
Apr 29, 2011 | 40.75 | 40.95 | 40.60 | 40.74 | 14,746 | +0.04(+0.10%) |
Apr 28, 2011 | 40.50 | 40.75 | 40.50 | 40.70 | 22,010 | +0.10(+0.25%) |
Apr 27, 2011 | 40.20 | 40.60 | 40.20 | 40.60 | 50,426 | +0.06(+0.15%) |
Apr 26, 2011 | 40.00 | 40.65 | 40.00 | 40.54 | 10,705 | +0.54(+1.35%) |
Apr 25, 2011 | 40.01 | 40.38 | 40.00 | 40.00 | 12,746 | -0.25(-0.62%) |
Apr 21, 2011 | 40.59 | 40.59 | 40.00 | 40.25 | 6,405 | -0.07(-0.17%) |
Apr 20, 2011 | 40.27 | 40.50 | 40.05 | 40.32 | 6,897 | +0.32(+0.80%) |
Apr 19, 2011 | 40.31 | 40.31 | 39.87 | 40.00 | 11,643 | -0.04(-0.10%) |
Apr 18, 2011 | 40.03 | 40.61 | 40.02 | 40.04 | 11,035 | -0.36(-0.89%) |
Apr 15, 2011 | 40.47 | 40.87 | 40.25 | 40.40 | 27,270 | -0.19(-0.47%) |
Apr 14, 2011 | 40.00 | 40.59 | 40.00 | 40.59 | 12,296 | +0.48(+1.20%) |
Apr 13, 2011 | 40.62 | 40.70 | 40.10 | 40.11 | 11,500 | -0.14(-0.35%) |
Apr 12, 2011 | 40.93 | 41.01 | 40.25 | 40.25 | 6,626 | -0.65(-1.59%) |
Apr 11, 2011 | 41.27 | 41.70 | 40.90 | 40.90 | 7,874 | -0.41(-0.99%) |
Apr 08, 2011 | 42.01 | 42.03 | 41.31 | 41.31 | 5,907 | -0.59(-1.41%) |
Apr 07, 2011 | 42.12 | 42.20 | 41.41 | 41.90 | 13,502 | -0.30(-0.71%) |
Apr 06, 2011 | 41.81 | 42.39 | 41.25 | 42.20 | 7,911 | +0.39(+0.93%) |
Apr 05, 2011 | 41.60 | 41.85 | 41.30 | 41.81 | 7,500 | -0.19(-0.45%) |
Apr 04, 2011 | 41.88 | 42.00 | 41.60 | 42.00 | 22,795 | +0.13(+0.31%) |