Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 45.75 | 45.81 | 45.33 | 45.70 | 165,627 | -0.04(-0.09%) |
Jun 29, 2011 | 45.93 | 46.03 | 45.69 | 45.74 | 54,714 | -0.15(-0.34%) |
Jun 28, 2011 | 46.23 | 46.25 | 45.82 | 45.90 | 62,970 | -0.40(-0.86%) |
Jun 27, 2011 | 46.75 | 46.75 | 46.19 | 46.30 | 98,808 | -0.51(-1.10%) |
Jun 24, 2011 | 46.82 | 46.98 | 46.78 | 46.81 | 146,235 | -0.06(-0.12%) |
Jun 23, 2011 | 46.81 | 47.01 | 46.74 | 46.87 | 25,190 | +0.27(+0.59%) |
Jun 22, 2011 | 46.65 | 46.81 | 46.52 | 46.59 | 26,948 | -0.03(-0.07%) |
Jun 21, 2011 | 46.65 | 46.71 | 46.42 | 46.63 | 26,572 | -0.01(-0.01%) |
Jun 20, 2011 | 46.60 | 46.69 | 46.58 | 46.63 | 29,919 | -0.13(-0.27%) |
Jun 17, 2011 | 46.76 | 46.81 | 46.60 | 46.76 | 29,424 | -0.11(-0.24%) |
Jun 16, 2011 | 46.87 | 47.02 | 46.73 | 46.87 | 108,222 | +0.17(+0.36%) |
Jun 15, 2011 | 46.33 | 46.78 | 46.19 | 46.71 | 58,666 | +0.42(+0.90%) |
Jun 14, 2011 | 46.47 | 46.53 | 46.21 | 46.29 | 205,716 | -0.45(-0.97%) |
Jun 13, 2011 | 46.80 | 46.96 | 46.72 | 46.75 | 33,344 | -0.15(-0.32%) |
Jun 10, 2011 | 46.87 | 47.24 | 46.77 | 46.90 | 277,109 | +0.19(+0.42%) |
Jun 09, 2011 | 46.92 | 47.01 | 46.54 | 46.70 | 71,275 | -0.14(-0.29%) |
Jun 08, 2011 | 46.72 | 46.86 | 46.62 | 46.84 | 117,070 | +0.23(+0.50%) |
Jun 07, 2011 | 46.35 | 46.62 | 46.23 | 46.61 | 171,152 | +0.13(+0.28%) |
Jun 06, 2011 | 46.39 | 46.55 | 46.26 | 46.47 | 59,100 | -0.09(-0.18%) |
Jun 03, 2011 | 46.71 | 46.71 | 46.33 | 46.56 | 41,926 | +0.05(+0.11%) |
May 24, 2011 | 46.55 | 46.58 | 46.31 | 46.51 | 38,874 | +0.08(+0.17%) |
May 23, 2011 | 46.45 | 46.54 | 46.39 | 46.43 | 62,990 | +0.07(+0.15%) |
May 20, 2011 | 46.21 | 46.36 | 46.11 | 46.36 | 35,176 | +0.10(+0.21%) |
May 19, 2011 | 46.00 | 46.32 | 45.92 | 46.26 | 33,706 | -0.04(-0.10%) |
May 18, 2011 | 46.56 | 46.68 | 46.29 | 46.31 | 69,872 | -0.28(-0.61%) |
May 17, 2011 | 46.37 | 46.62 | 46.37 | 46.59 | 98,039 | +0.25(+0.54%) |
May 16, 2011 | 46.00 | 46.35 | 46.00 | 46.34 | 48,195 | +0.28(+0.61%) |
May 13, 2011 | 45.90 | 46.23 | 45.90 | 46.06 | 34,249 | +0.36(+0.80%) |
May 12, 2011 | 45.90 | 46.00 | 45.59 | 45.70 | 67,107 | -0.26(-0.56%) |
May 11, 2011 | 45.71 | 46.04 | 45.70 | 45.96 | 25,061 | +0.15(+0.32%) |
May 10, 2011 | 45.81 | 45.97 | 45.74 | 45.81 | 76,810 | -0.20(-0.45%) |
May 09, 2011 | 45.86 | 46.09 | 45.86 | 46.01 | 48,315 | +0.02(+0.04%) |
May 06, 2011 | 45.85 | 46.18 | 45.78 | 45.99 | 110,160 | -0.12(-0.26%) |
May 05, 2011 | 45.89 | 46.16 | 45.82 | 46.11 | 53,828 | +0.28(+0.62%) |
May 04, 2011 | 45.60 | 45.83 | 45.60 | 45.83 | 49,242 | +0.29(+0.64%) |
May 03, 2011 | 45.48 | 45.57 | 45.40 | 45.54 | 69,313 | +0.12(+0.27%) |
May 02, 2011 | 45.44 | 45.44 | 45.42 | 45.42 | 39,239 | +0.03(+0.07%) |
Apr 29, 2011 | 45.26 | 45.39 | 45.17 | 45.39 | 26,907 | +0.12(+0.26%) |
Apr 28, 2011 | 44.98 | 45.27 | 44.98 | 45.27 | 37,840 | +0.22(+0.49%) |
Apr 27, 2011 | 45.04 | 45.15 | 44.96 | 45.05 | 29,282 | -0.26(-0.56%) |
Apr 26, 2011 | 44.97 | 45.30 | 44.97 | 45.30 | 39,274 | +0.43(+0.96%) |
Apr 25, 2011 | 44.80 | 44.92 | 44.80 | 44.87 | 63,687 | +0.09(+0.20%) |
Apr 21, 2011 | 44.70 | 44.93 | 44.65 | 44.78 | 47,653 | +0.04(+0.09%) |
Apr 20, 2011 | 44.83 | 44.95 | 44.74 | 44.74 | 49,492 | -0.17(-0.38%) |
Apr 19, 2011 | 44.78 | 45.04 | 44.78 | 44.91 | 40,148 | +0.14(+0.31%) |
Apr 18, 2011 | 44.36 | 44.80 | 44.26 | 44.77 | 78,235 | +0.05(+0.11%) |
Apr 15, 2011 | 44.54 | 44.74 | 44.50 | 44.72 | 56,090 | +0.50(+1.13%) |
Apr 14, 2011 | 44.34 | 44.37 | 44.21 | 44.23 | 53,431 | -0.06(-0.13%) |
Apr 13, 2011 | 43.90 | 44.28 | 43.90 | 44.28 | 34,527 | +0.27(+0.61%) |
Apr 12, 2011 | 44.00 | 44.20 | 43.95 | 44.02 | 26,173 | +0.27(+0.61%) |
Apr 11, 2011 | 43.68 | 43.88 | 43.66 | 43.75 | 29,570 | -0.01(-0.01%) |
Apr 08, 2011 | 43.75 | 43.89 | 43.75 | 43.75 | 48,244 | -0.05(-0.10%) |
Apr 07, 2011 | 43.97 | 44.04 | 43.77 | 43.80 | 33,833 | -0.24(-0.54%) |
Apr 06, 2011 | 44.37 | 44.40 | 44.01 | 44.04 | 42,644 | -0.43(-0.97%) |
Apr 05, 2011 | 44.33 | 44.50 | 44.31 | 44.47 | 19,769 | +0.01(+0.01%) |
Apr 04, 2011 | 44.35 | 44.57 | 44.35 | 44.46 | 30,302 | +0.03(+0.08%) |