Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 45.73 | 46.31 | 45.43 | 45.76 | 166,065 | +0.22(+0.48%) |
Jun 29, 2011 | 46.21 | 46.79 | 45.24 | 45.54 | 210,792 | -0.44(-0.96%) |
Jun 28, 2011 | 44.62 | 46.32 | 44.43 | 45.98 | 338,206 | +1.55(+3.49%) |
Jun 27, 2011 | 44.87 | 45.09 | 43.91 | 44.43 | 254,056 | -0.51(-1.13%) |
Jun 24, 2011 | 45.12 | 45.89 | 44.37 | 44.94 | 1,465,982 | -0.06(-0.13%) |
Jun 23, 2011 | 45.01 | 45.81 | 44.36 | 45.00 | 393,058 | -0.45(-0.99%) |
Jun 22, 2011 | 45.48 | 46.49 | 45.17 | 45.45 | 268,962 | -0.03(-0.07%) |
Jun 21, 2011 | 43.81 | 45.54 | 43.43 | 45.48 | 224,808 | +1.98(+4.55%) |
Jun 20, 2011 | 43.65 | 43.84 | 43.48 | 43.50 | 472,393 | -0.11(-0.25%) |
Jun 17, 2011 | 43.50 | 44.19 | 43.28 | 43.61 | 757,717 | +0.19(+0.44%) |
Jun 16, 2011 | 43.69 | 43.80 | 42.75 | 43.42 | 247,916 | -0.17(-0.39%) |
Jun 15, 2011 | 44.02 | 44.36 | 43.24 | 43.59 | 493,663 | -0.83(-1.87%) |
Jun 14, 2011 | 42.59 | 44.43 | 42.25 | 44.42 | 329,242 | +2.46(+5.86%) |
Jun 13, 2011 | 41.63 | 42.43 | 41.41 | 41.96 | 341,263 | +0.36(+0.87%) |
Jun 10, 2011 | 42.12 | 42.64 | 41.43 | 41.60 | 253,194 | -0.83(-1.96%) |
Jun 09, 2011 | 41.37 | 42.81 | 41.18 | 42.43 | 231,305 | +1.23(+2.99%) |
Jun 08, 2011 | 41.83 | 41.99 | 41.10 | 41.20 | 467,230 | -0.61(-1.46%) |
Jun 07, 2011 | 41.20 | 42.94 | 40.73 | 41.81 | 420,935 | +1.08(+2.65%) |
Jun 06, 2011 | 40.38 | 40.87 | 40.17 | 40.73 | 251,133 | +0.24(+0.59%) |
Jun 03, 2011 | 40.05 | 40.99 | 39.56 | 40.49 | 284,311 | +2.68(+7.09%) |
May 24, 2011 | 38.11 | 38.57 | 37.72 | 37.81 | 76,194 | -0.16(-0.42%) |
May 23, 2011 | 37.58 | 38.51 | 36.80 | 37.97 | 168,515 | +0.00(+0.00%) |
May 20, 2011 | 38.79 | 38.79 | 37.40 | 37.97 | 203,040 | -0.96(-2.47%) |
May 19, 2011 | 39.11 | 39.35 | 38.75 | 38.93 | 90,885 | +0.02(+0.05%) |
May 18, 2011 | 38.94 | 39.13 | 38.41 | 38.91 | 126,544 | +0.03(+0.08%) |
May 17, 2011 | 38.70 | 39.22 | 38.27 | 38.88 | 134,185 | -0.09(-0.23%) |
May 16, 2011 | 39.33 | 39.57 | 38.70 | 38.97 | 127,465 | -0.62(-1.57%) |
May 13, 2011 | 39.85 | 40.00 | 39.40 | 39.59 | 82,100 | -0.17(-0.43%) |
May 12, 2011 | 38.91 | 40.00 | 38.31 | 39.76 | 195,758 | +0.80(+2.05%) |
May 11, 2011 | 39.31 | 39.42 | 38.04 | 38.96 | 206,699 | -0.31(-0.79%) |
May 10, 2011 | 39.24 | 39.50 | 38.93 | 39.27 | 106,690 | +0.11(+0.28%) |
May 09, 2011 | 38.77 | 39.19 | 38.49 | 39.16 | 153,806 | +0.39(+1.01%) |
May 06, 2011 | 38.28 | 39.07 | 38.03 | 38.77 | 323,271 | +0.87(+2.30%) |
May 05, 2011 | 37.89 | 38.85 | 37.42 | 37.90 | 208,280 | -0.23(-0.60%) |
May 04, 2011 | 38.19 | 38.52 | 37.59 | 38.13 | 150,304 | -0.02(-0.05%) |
May 03, 2011 | 38.24 | 38.38 | 37.63 | 38.15 | 214,292 | +0.00(+0.00%) |
May 02, 2011 | 38.31 | 38.33 | 38.04 | 38.15 | 270,523 | -0.87(-2.23%) |
Apr 29, 2011 | 39.82 | 39.83 | 38.05 | 39.02 | 892,539 | -1.70(-4.17%) |
Apr 28, 2011 | 40.04 | 41.43 | 40.04 | 40.72 | 266,967 | +0.67(+1.67%) |
Apr 27, 2011 | 38.73 | 41.51 | 38.38 | 40.05 | 1,524,427 | +3.93(+10.88%) |
Apr 26, 2011 | 36.38 | 37.09 | 36.08 | 36.12 | 272,463 | -0.26(-0.71%) |
Apr 25, 2011 | 36.46 | 36.46 | 36.19 | 36.38 | 256,424 | -0.28(-0.76%) |
Apr 21, 2011 | 36.53 | 36.81 | 36.30 | 36.66 | 147,445 | +0.36(+0.99%) |
Apr 20, 2011 | 36.14 | 36.44 | 35.92 | 36.30 | 153,622 | +0.53(+1.48%) |
Apr 19, 2011 | 35.45 | 36.79 | 35.16 | 35.77 | 355,656 | +0.46(+1.30%) |
Apr 18, 2011 | 34.97 | 35.52 | 34.46 | 35.31 | 96,217 | -0.10(-0.28%) |
Apr 15, 2011 | 35.17 | 35.85 | 35.03 | 35.41 | 259,804 | +0.20(+0.57%) |
Apr 14, 2011 | 35.13 | 35.37 | 34.97 | 35.21 | 193,008 | -0.16(-0.45%) |
Apr 13, 2011 | 35.30 | 35.55 | 34.90 | 35.37 | 355,798 | +0.15(+0.43%) |
Apr 12, 2011 | 34.85 | 35.74 | 34.70 | 35.22 | 227,352 | +0.11(+0.31%) |
Apr 11, 2011 | 34.74 | 35.24 | 34.61 | 35.11 | 111,661 | +0.34(+0.98%) |
Apr 08, 2011 | 35.72 | 36.02 | 34.59 | 34.77 | 247,241 | -0.77(-2.17%) |
Apr 07, 2011 | 35.43 | 36.38 | 35.31 | 35.54 | 182,170 | +0.19(+0.54%) |
Apr 06, 2011 | 35.73 | 35.79 | 34.82 | 35.35 | 126,850 | -0.14(-0.39%) |
Apr 05, 2011 | 34.21 | 36.00 | 34.21 | 35.49 | 366,482 | +1.30(+3.80%) |
Apr 04, 2011 | 34.05 | 34.31 | 33.45 | 34.19 | 113,486 | +0.28(+0.83%) |