Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 45.50 | 45.50 | 45.10 | 45.48 | 22,834 | -0.17(-0.38%) |
Jun 29, 2011 | 45.96 | 45.99 | 45.58 | 45.65 | 14,765 | -0.31(-0.68%) |
Jun 28, 2011 | 46.32 | 46.33 | 45.92 | 45.97 | 10,364 | -0.47(-1.02%) |
Jun 27, 2011 | 46.83 | 46.83 | 46.43 | 46.44 | 12,545 | -0.46(-0.99%) |
Jun 24, 2011 | 46.93 | 47.15 | 46.90 | 46.90 | 3,044 | -0.07(-0.16%) |
Jun 23, 2011 | 46.99 | 47.05 | 46.93 | 46.98 | 22,192 | +0.29(+0.63%) |
Jun 22, 2011 | 46.79 | 46.81 | 46.63 | 46.69 | 5,209 | +0.05(+0.11%) |
Jun 21, 2011 | 46.75 | 46.75 | 46.61 | 46.64 | 5,419 | -0.18(-0.38%) |
Jun 20, 2011 | 46.81 | 46.86 | 46.74 | 46.81 | 1,215 | -0.04(-0.10%) |
Jun 17, 2011 | 46.82 | 46.86 | 46.71 | 46.86 | 4,366 | -0.11(-0.24%) |
Jun 16, 2011 | 46.90 | 47.02 | 46.86 | 46.97 | 18,905 | +0.23(+0.49%) |
Jun 15, 2011 | 46.19 | 46.75 | 46.16 | 46.75 | 16,432 | +0.70(+1.52%) |
Jun 14, 2011 | 46.19 | 46.25 | 46.03 | 46.05 | 21,478 | -0.64(-1.36%) |
Jun 13, 2011 | 46.70 | 46.84 | 46.63 | 46.69 | 8,804 | -0.11(-0.23%) |
Jun 10, 2011 | 46.84 | 46.95 | 46.77 | 46.79 | 1,601 | +0.22(+0.47%) |
Jun 09, 2011 | 46.86 | 46.86 | 46.54 | 46.57 | 3,308 | -0.11(-0.24%) |
Jun 08, 2011 | 46.60 | 46.73 | 46.53 | 46.69 | 36,965 | +0.46(+0.99%) |
Jun 07, 2011 | 46.10 | 46.25 | 46.07 | 46.23 | 8,975 | -0.16(-0.34%) |
Jun 06, 2011 | 46.22 | 46.48 | 46.16 | 46.39 | 32,521 | -0.01(-0.02%) |
Jun 03, 2011 | 46.60 | 46.60 | 46.39 | 46.39 | 9,262 | +0.05(+0.11%) |
May 24, 2011 | 46.23 | 46.34 | 46.17 | 46.34 | 3,454 | +0.16(+0.36%) |
May 23, 2011 | 46.30 | 46.41 | 46.18 | 46.18 | 4,412 | +0.16(+0.34%) |
May 20, 2011 | 45.94 | 46.03 | 45.94 | 46.02 | 560 | -0.05(-0.10%) |
May 19, 2011 | 45.62 | 46.07 | 45.62 | 46.07 | 5,832 | -0.02(-0.03%) |
May 18, 2011 | 46.45 | 46.45 | 46.08 | 46.08 | 547 | -0.37(-0.79%) |
May 17, 2011 | 46.33 | 46.48 | 46.33 | 46.45 | 23,793 | +0.27(+0.58%) |
May 16, 2011 | 45.94 | 46.18 | 45.91 | 46.18 | 1,117 | +0.33(+0.71%) |
May 13, 2011 | 45.88 | 45.88 | 45.85 | 45.86 | 10,714 | +0.26(+0.58%) |
May 12, 2011 | 45.91 | 45.91 | 45.59 | 45.59 | 6,324 | -0.23(-0.51%) |
May 11, 2011 | 45.67 | 45.82 | 45.62 | 45.82 | 18,800 | +0.16(+0.35%) |
May 10, 2011 | 45.81 | 45.83 | 45.67 | 45.67 | 2,251 | -0.16(-0.35%) |
May 09, 2011 | 45.79 | 45.96 | 45.79 | 45.83 | 9,796 | -0.09(-0.19%) |
May 06, 2011 | 45.62 | 45.91 | 45.62 | 45.91 | 934 | -0.10(-0.21%) |
May 05, 2011 | 45.74 | 46.11 | 45.74 | 46.01 | 3,676 | +0.32(+0.71%) |
May 04, 2011 | 45.62 | 45.73 | 45.59 | 45.68 | 7,276 | +0.22(+0.48%) |
May 03, 2011 | 45.35 | 45.47 | 45.35 | 45.47 | 4,671 | +0.22(+0.48%) |
May 02, 2011 | 45.25 | 45.29 | 45.20 | 45.25 | 1,091 | +0.09(+0.20%) |
Apr 29, 2011 | 45.03 | 45.16 | 45.03 | 45.16 | 1,298 | +0.01(+0.03%) |
Apr 28, 2011 | 45.00 | 45.23 | 45.00 | 45.14 | 1,085 | +0.30(+0.67%) |
Apr 27, 2011 | 45.20 | 45.23 | 44.84 | 44.84 | 6,621 | -0.45(-0.99%) |
Apr 26, 2011 | 45.01 | 45.29 | 45.01 | 45.29 | 29,034 | +0.34(+0.75%) |
Apr 25, 2011 | 44.93 | 44.96 | 44.93 | 44.96 | 357 | +0.25(+0.55%) |
Apr 21, 2011 | 44.94 | 44.99 | 44.71 | 44.71 | 8,341 | -0.20(-0.45%) |
Apr 20, 2011 | 44.89 | 44.96 | 44.85 | 44.91 | 3,651 | -0.12(-0.27%) |
Apr 19, 2011 | 44.93 | 45.04 | 44.93 | 45.03 | 3,623 | +0.18(+0.39%) |
Apr 18, 2011 | 44.63 | 44.88 | 44.62 | 44.85 | 3,133 | +0.13(+0.29%) |
Apr 15, 2011 | 44.64 | 44.76 | 44.60 | 44.72 | 3,116 | +0.26(+0.58%) |
Apr 14, 2011 | 44.32 | 44.46 | 44.21 | 44.46 | 1,269 | +0.09(+0.21%) |
Apr 13, 2011 | 43.90 | 44.37 | 43.90 | 44.37 | 1,804 | +0.29(+0.65%) |
Apr 12, 2011 | 44.07 | 44.09 | 43.94 | 44.09 | 1,089 | +0.43(+1.00%) |
Apr 11, 2011 | 43.57 | 43.65 | 43.56 | 43.65 | 8,409 | +0.01(+0.02%) |
Apr 08, 2011 | 43.70 | 43.75 | 43.64 | 43.64 | 1,787 | -0.15(-0.33%) |
Apr 07, 2011 | 43.85 | 43.91 | 43.77 | 43.79 | 3,947 | -0.32(-0.73%) |
Apr 06, 2011 | 44.15 | 44.19 | 44.11 | 44.11 | 714 | -0.31(-0.69%) |
Apr 05, 2011 | 44.54 | 44.60 | 44.36 | 44.42 | 9,235 | -0.20(-0.45%) |
Apr 04, 2011 | 44.69 | 44.69 | 44.57 | 44.62 | 1,186 | +0.07(+0.16%) |