Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 38.50 | 39.01 | 38.44 | 38.57 | 1,447,332 | +0.09(+0.22%) |
Jun 29, 2011 | 38.14 | 38.84 | 38.05 | 38.48 | 946,890 | +0.58(+1.54%) |
Jun 28, 2011 | 37.34 | 38.04 | 37.27 | 37.90 | 636,438 | +0.86(+2.33%) |
Jun 27, 2011 | 37.31 | 37.44 | 36.85 | 37.04 | 597,920 | -0.30(-0.81%) |
Jun 24, 2011 | 37.75 | 38.03 | 36.95 | 37.34 | 1,202,477 | -0.40(-1.05%) |
Jun 23, 2011 | 36.99 | 37.80 | 36.41 | 37.73 | 1,129,925 | +0.09(+0.25%) |
Jun 22, 2011 | 37.82 | 38.17 | 37.58 | 37.64 | 1,202,212 | -0.24(-0.64%) |
Jun 21, 2011 | 37.38 | 38.11 | 37.31 | 37.88 | 724,043 | +0.90(+2.44%) |
Jun 20, 2011 | 36.80 | 37.18 | 36.76 | 36.98 | 919,753 | +0.40(+1.10%) |
Jun 17, 2011 | 37.07 | 37.07 | 36.15 | 36.58 | 1,551,535 | -0.05(-0.15%) |
Jun 16, 2011 | 36.82 | 37.40 | 36.09 | 36.63 | 1,317,889 | -0.02(-0.04%) |
Jun 15, 2011 | 36.97 | 37.73 | 36.51 | 36.65 | 1,036,203 | -0.70(-1.87%) |
Jun 14, 2011 | 36.79 | 37.61 | 36.75 | 37.35 | 971,940 | +1.03(+2.85%) |
Jun 13, 2011 | 37.30 | 37.30 | 35.93 | 36.31 | 1,043,920 | -0.93(-2.50%) |
Jun 10, 2011 | 36.40 | 37.45 | 36.31 | 37.24 | 1,864,501 | +0.66(+1.80%) |
Jun 09, 2011 | 36.48 | 36.92 | 36.21 | 36.58 | 800,007 | +0.26(+0.71%) |
Jun 08, 2011 | 36.44 | 36.66 | 36.13 | 36.33 | 1,092,936 | -0.34(-0.93%) |
Jun 07, 2011 | 36.40 | 37.22 | 36.25 | 36.67 | 964,177 | +0.47(+1.29%) |
Jun 06, 2011 | 36.93 | 37.25 | 36.14 | 36.20 | 1,157,090 | -0.72(-1.96%) |
Jun 03, 2011 | 37.55 | 38.02 | 36.84 | 36.93 | 1,277,442 | -2.35(-5.99%) |
May 24, 2011 | 39.36 | 40.02 | 39.19 | 39.28 | 532,609 | +0.23(+0.60%) |
May 23, 2011 | 38.81 | 39.49 | 38.72 | 39.05 | 726,946 | -0.72(-1.81%) |
May 20, 2011 | 40.12 | 40.30 | 39.57 | 39.77 | 770,044 | -0.50(-1.23%) |
May 19, 2011 | 40.76 | 40.76 | 39.64 | 40.26 | 801,835 | -0.22(-0.54%) |
May 18, 2011 | 39.79 | 40.57 | 39.64 | 40.48 | 610,094 | +0.69(+1.73%) |
May 17, 2011 | 39.60 | 40.17 | 39.37 | 39.79 | 628,333 | +0.02(+0.06%) |
May 16, 2011 | 39.36 | 40.90 | 39.04 | 39.77 | 889,808 | +0.15(+0.37%) |
May 13, 2011 | 40.38 | 40.48 | 39.39 | 39.62 | 921,980 | -0.72(-1.79%) |
May 12, 2011 | 39.91 | 40.91 | 39.71 | 40.34 | 1,508,170 | -0.39(-0.95%) |
May 11, 2011 | 42.29 | 42.29 | 40.59 | 40.73 | 964,030 | -1.74(-4.09%) |
May 10, 2011 | 42.18 | 42.50 | 41.48 | 42.46 | 602,597 | +0.46(+1.09%) |
May 09, 2011 | 40.61 | 42.15 | 40.61 | 42.01 | 731,656 | +1.43(+3.53%) |
May 06, 2011 | 41.39 | 41.95 | 40.14 | 40.57 | 1,438,192 | -0.20(-0.49%) |
May 05, 2011 | 40.85 | 41.92 | 40.46 | 40.78 | 769,261 | -0.84(-2.01%) |
May 04, 2011 | 42.75 | 42.75 | 41.09 | 41.61 | 791,379 | -1.19(-2.77%) |
May 03, 2011 | 42.80 | 43.02 | 42.28 | 42.80 | 903,806 | +0.08(+0.18%) |
May 02, 2011 | 42.77 | 42.81 | 42.60 | 42.72 | 523,009 | -1.15(-2.61%) |
Apr 29, 2011 | 44.01 | 44.19 | 43.33 | 43.87 | 728,675 | -0.15(-0.35%) |
Apr 28, 2011 | 44.15 | 44.92 | 43.60 | 44.02 | 817,545 | +0.11(+0.25%) |
Apr 27, 2011 | 43.77 | 44.15 | 43.08 | 43.91 | 1,049,524 | +0.29(+0.66%) |
Apr 26, 2011 | 43.69 | 44.05 | 43.34 | 43.63 | 528,133 | +0.07(+0.16%) |
Apr 25, 2011 | 43.99 | 44.01 | 43.22 | 43.56 | 409,706 | -0.31(-0.71%) |
Apr 21, 2011 | 44.15 | 44.24 | 43.39 | 43.87 | 380,354 | +0.13(+0.30%) |
Apr 20, 2011 | 43.39 | 43.98 | 43.26 | 43.74 | 696,192 | +1.05(+2.45%) |
Apr 19, 2011 | 41.99 | 42.74 | 41.99 | 42.69 | 614,868 | +0.95(+2.28%) |
Apr 18, 2011 | 42.18 | 42.19 | 41.38 | 41.74 | 598,409 | -1.08(-2.53%) |
Apr 15, 2011 | 42.47 | 43.01 | 42.10 | 42.82 | 596,631 | +0.42(+0.99%) |
Apr 14, 2011 | 42.29 | 43.06 | 42.19 | 42.40 | 756,699 | -0.15(-0.35%) |
Apr 13, 2011 | 43.19 | 43.35 | 41.89 | 42.55 | 714,515 | -0.36(-0.83%) |
Apr 12, 2011 | 43.15 | 43.70 | 42.83 | 42.91 | 766,469 | -0.86(-1.97%) |
Apr 11, 2011 | 44.59 | 44.84 | 43.35 | 43.77 | 550,784 | -0.72(-1.62%) |
Apr 08, 2011 | 45.43 | 45.63 | 44.21 | 44.49 | 621,630 | -0.63(-1.39%) |
Apr 07, 2011 | 45.64 | 46.01 | 44.98 | 45.12 | 681,055 | -0.57(-1.24%) |
Apr 06, 2011 | 46.87 | 46.96 | 45.62 | 45.68 | 670,984 | -0.85(-1.83%) |
Apr 05, 2011 | 46.01 | 46.96 | 45.86 | 46.53 | 1,133,025 | +0.47(+1.03%) |
Apr 04, 2011 | 45.48 | 46.17 | 45.37 | 46.06 | 569,583 | +0.80(+1.76%) |