Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 43.36 | 43.73 | 43.33 | 43.62 | 150,844 | +0.37(+0.85%) |
Jun 29, 2011 | 43.47 | 43.48 | 43.10 | 43.26 | 221,366 | -0.03(-0.06%) |
Jun 28, 2011 | 42.95 | 43.28 | 42.87 | 43.28 | 501,794 | +0.48(+1.11%) |
Jun 27, 2011 | 42.38 | 42.85 | 42.30 | 42.81 | 57,290 | +0.34(+0.80%) |
Jun 24, 2011 | 42.58 | 42.65 | 42.21 | 42.47 | 165,337 | -0.02(-0.04%) |
Jun 23, 2011 | 41.88 | 42.56 | 41.48 | 42.48 | 140,899 | +0.26(+0.60%) |
Jun 22, 2011 | 42.47 | 42.85 | 42.23 | 42.23 | 105,821 | -0.48(-1.12%) |
Jun 21, 2011 | 42.03 | 42.73 | 42.02 | 42.70 | 124,570 | +0.96(+2.30%) |
Jun 20, 2011 | 41.72 | 41.76 | 41.61 | 41.74 | 95,663 | +0.23(+0.55%) |
Jun 17, 2011 | 41.97 | 42.07 | 41.36 | 41.51 | 194,554 | -0.11(-0.27%) |
Jun 16, 2011 | 41.38 | 41.93 | 41.15 | 41.62 | 79,835 | +0.25(+0.60%) |
Jun 15, 2011 | 41.71 | 41.98 | 41.23 | 41.38 | 247,669 | -0.67(-1.60%) |
Jun 14, 2011 | 41.55 | 42.19 | 41.55 | 42.05 | 297,855 | +0.77(+1.88%) |
Jun 13, 2011 | 41.64 | 41.81 | 41.09 | 41.27 | 295,261 | -0.26(-0.61%) |
Jun 10, 2011 | 41.93 | 42.01 | 41.39 | 41.53 | 86,473 | -0.63(-1.49%) |
Jun 09, 2011 | 42.03 | 42.41 | 41.92 | 42.16 | 68,640 | +0.23(+0.55%) |
Jun 08, 2011 | 42.35 | 42.40 | 41.88 | 41.93 | 153,258 | -0.52(-1.22%) |
Jun 07, 2011 | 42.53 | 42.81 | 42.45 | 42.45 | 48,781 | +0.15(+0.36%) |
Jun 06, 2011 | 42.88 | 43.07 | 42.29 | 42.30 | 74,789 | -0.66(-1.53%) |
Jun 03, 2011 | 43.16 | 43.38 | 42.93 | 42.95 | 69,209 | +0.26(+0.62%) |
May 24, 2011 | 42.98 | 43.22 | 42.66 | 42.69 | 202,598 | -0.22(-0.52%) |
May 23, 2011 | 42.98 | 43.21 | 42.81 | 42.91 | 100,817 | -0.70(-1.60%) |
May 20, 2011 | 43.66 | 43.84 | 43.33 | 43.61 | 71,676 | -0.20(-0.45%) |
May 19, 2011 | 43.97 | 44.03 | 43.47 | 43.80 | 138,557 | +0.05(+0.12%) |
May 18, 2011 | 43.15 | 43.77 | 43.15 | 43.75 | 79,381 | +0.66(+1.52%) |
May 17, 2011 | 43.00 | 43.26 | 42.85 | 43.10 | 428,419 | -0.15(-0.35%) |
May 16, 2011 | 43.84 | 44.22 | 43.25 | 43.25 | 180,205 | -0.88(-1.99%) |
May 13, 2011 | 44.85 | 44.94 | 44.09 | 44.13 | 56,591 | -0.75(-1.67%) |
May 12, 2011 | 44.13 | 44.87 | 43.94 | 44.87 | 75,555 | +0.44(+1.00%) |
May 11, 2011 | 45.09 | 45.09 | 44.29 | 44.43 | 82,396 | -0.74(-1.64%) |
May 10, 2011 | 44.48 | 45.17 | 44.48 | 45.17 | 153,101 | +0.79(+1.78%) |
May 09, 2011 | 43.89 | 44.41 | 43.89 | 44.38 | 124,093 | +0.40(+0.91%) |
May 06, 2011 | 44.14 | 44.43 | 43.78 | 43.98 | 141,412 | +0.26(+0.58%) |
May 05, 2011 | 43.74 | 44.33 | 43.51 | 43.73 | 95,993 | -0.25(-0.56%) |
May 04, 2011 | 44.64 | 44.64 | 43.77 | 43.97 | 102,633 | -0.69(-1.54%) |
May 03, 2011 | 45.22 | 45.32 | 44.39 | 44.66 | 349,464 | -0.55(-1.22%) |
May 02, 2011 | 45.33 | 45.34 | 45.22 | 45.22 | 122,466 | -0.76(-1.66%) |
Apr 29, 2011 | 45.85 | 46.11 | 45.78 | 45.98 | 63,957 | +0.13(+0.29%) |
Apr 28, 2011 | 45.66 | 45.85 | 45.56 | 45.85 | 62,127 | +0.20(+0.45%) |
Apr 27, 2011 | 45.55 | 45.67 | 45.28 | 45.64 | 66,520 | +0.10(+0.22%) |
Apr 26, 2011 | 45.11 | 45.73 | 45.05 | 45.54 | 91,561 | +0.48(+1.06%) |
Apr 25, 2011 | 45.07 | 45.10 | 44.78 | 45.06 | 78,559 | +0.03(+0.08%) |
Apr 21, 2011 | 45.02 | 45.05 | 44.66 | 45.03 | 63,693 | +0.31(+0.70%) |
Apr 20, 2011 | 44.57 | 44.77 | 44.45 | 44.71 | 53,839 | +0.79(+1.80%) |
Apr 19, 2011 | 44.07 | 44.22 | 43.76 | 43.92 | 47,288 | -0.03(-0.08%) |
Apr 18, 2011 | 44.02 | 44.02 | 43.62 | 43.96 | 298,737 | -0.64(-1.43%) |
Apr 15, 2011 | 44.20 | 44.63 | 44.02 | 44.59 | 67,260 | +0.39(+0.89%) |
Apr 14, 2011 | 43.66 | 44.22 | 43.56 | 44.20 | 88,594 | +0.25(+0.56%) |
Apr 13, 2011 | 44.08 | 44.24 | 43.68 | 43.96 | 67,734 | +0.07(+0.16%) |
Apr 12, 2011 | 44.35 | 44.45 | 43.89 | 43.89 | 98,149 | -0.73(-1.64%) |
Apr 11, 2011 | 45.20 | 45.32 | 44.55 | 44.62 | 62,877 | -0.61(-1.36%) |
Apr 08, 2011 | 45.96 | 45.96 | 45.11 | 45.23 | 63,013 | -0.49(-1.06%) |
Apr 07, 2011 | 46.02 | 46.14 | 45.58 | 45.72 | 87,418 | -0.21(-0.46%) |
Apr 06, 2011 | 46.02 | 46.13 | 45.73 | 45.93 | 97,171 | +0.11(+0.24%) |
Apr 05, 2011 | 45.53 | 46.03 | 45.44 | 45.82 | 157,958 | +0.28(+0.62%) |
Apr 04, 2011 | 45.60 | 45.73 | 45.48 | 45.54 | 125,808 | +0.09(+0.19%) |