Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.59 | 41.88 | 39.59 | 41.51 | 19,001 | +2.04(+5.17%) |
Jun 29, 2011 | 39.16 | 39.59 | 38.97 | 39.47 | 11,288 | +0.49(+1.27%) |
Jun 28, 2011 | 39.10 | 39.41 | 38.66 | 38.97 | 10,121 | -0.06(-0.16%) |
Jun 27, 2011 | 38.42 | 39.53 | 38.17 | 39.04 | 17,596 | +0.80(+2.10%) |
Jun 24, 2011 | 38.48 | 39.04 | 38.05 | 38.23 | 28,420 | -0.19(-0.48%) |
Jun 23, 2011 | 38.85 | 40.64 | 37.80 | 38.42 | 30,107 | -0.62(-1.58%) |
Jun 22, 2011 | 40.21 | 40.27 | 38.85 | 39.04 | 25,341 | -1.55(-3.81%) |
Jun 21, 2011 | 40.21 | 40.83 | 40.09 | 40.58 | 20,964 | +0.62(+1.55%) |
Jun 20, 2011 | 39.96 | 40.58 | 39.59 | 39.96 | 28,524 | -0.87(-2.12%) |
Jun 17, 2011 | 41.14 | 41.66 | 40.71 | 40.83 | 27,807 | -0.19(-0.45%) |
Jun 16, 2011 | 40.58 | 41.20 | 40.27 | 41.02 | 33,051 | +0.37(+0.91%) |
Jun 15, 2011 | 42.31 | 43.18 | 40.21 | 40.64 | 40,804 | -2.41(-5.60%) |
Jun 14, 2011 | 42.25 | 43.12 | 41.94 | 43.06 | 12,728 | +1.30(+3.11%) |
Jun 13, 2011 | 42.44 | 42.75 | 41.70 | 41.76 | 7,185 | -0.56(-1.32%) |
Jun 10, 2011 | 42.31 | 42.87 | 41.76 | 42.31 | 10,907 | -0.25(-0.58%) |
Jun 09, 2011 | 42.93 | 43.55 | 42.44 | 42.56 | 7,011 | -0.19(-0.43%) |
Jun 08, 2011 | 42.38 | 42.81 | 42.08 | 42.75 | 16,625 | +0.18(+0.43%) |
Jun 07, 2011 | 42.69 | 43.17 | 42.08 | 42.56 | 12,521 | +0.18(+0.43%) |
Jun 06, 2011 | 43.17 | 43.30 | 42.38 | 42.38 | 19,075 | -0.61(-1.42%) |
Jun 03, 2011 | 41.34 | 43.11 | 41.10 | 42.99 | 35,889 | +0.79(+1.88%) |
May 24, 2011 | 42.81 | 43.30 | 42.14 | 42.20 | 20,298 | -0.24(-0.57%) |
May 23, 2011 | 42.38 | 43.05 | 42.08 | 42.44 | 16,208 | -0.43(-1.00%) |
May 20, 2011 | 43.30 | 43.91 | 42.81 | 42.87 | 22,436 | -0.55(-1.26%) |
May 19, 2011 | 43.66 | 44.03 | 42.75 | 43.42 | 15,400 | +0.24(+0.56%) |
May 18, 2011 | 42.99 | 43.66 | 42.75 | 43.17 | 51,504 | +0.30(+0.71%) |
May 17, 2011 | 45.13 | 45.25 | 42.81 | 42.87 | 53,870 | -2.38(-5.26%) |
May 16, 2011 | 45.67 | 45.98 | 45.25 | 45.25 | 22,477 | -0.70(-1.53%) |
May 13, 2011 | 48.05 | 48.05 | 44.88 | 45.95 | 24,509 | -1.74(-3.64%) |
May 12, 2011 | 46.53 | 48.30 | 46.47 | 47.69 | 30,798 | +0.98(+2.09%) |
May 11, 2011 | 47.63 | 48.11 | 46.65 | 46.71 | 12,752 | -1.16(-2.42%) |
May 10, 2011 | 47.63 | 48.05 | 47.20 | 47.87 | 6,522 | +0.55(+1.16%) |
May 09, 2011 | 46.95 | 47.75 | 45.86 | 47.32 | 28,736 | +0.43(+0.91%) |
May 06, 2011 | 48.24 | 48.24 | 45.61 | 46.89 | 77,676 | +0.24(+0.52%) |
May 05, 2011 | 44.27 | 47.75 | 43.60 | 46.65 | 24,428 | +2.01(+4.51%) |
May 04, 2011 | 46.04 | 46.04 | 43.72 | 44.64 | 25,532 | -1.46(-3.17%) |
May 03, 2011 | 47.44 | 48.24 | 45.92 | 46.10 | 13,279 | -1.28(-2.70%) |
May 02, 2011 | 47.69 | 49.39 | 47.38 | 47.38 | 12,764 | -1.46(-3.00%) |
Apr 29, 2011 | 48.66 | 49.21 | 48.30 | 48.85 | 11,824 | +0.18(+0.38%) |
Apr 28, 2011 | 48.11 | 48.66 | 47.63 | 48.66 | 10,378 | +1.10(+2.31%) |
Apr 27, 2011 | 47.81 | 47.93 | 47.38 | 47.56 | 10,079 | -0.12(-0.26%) |
Apr 26, 2011 | 47.44 | 48.13 | 47.26 | 47.69 | 8,315 | +0.24(+0.51%) |
Apr 25, 2011 | 47.50 | 47.63 | 47.26 | 47.44 | 9,108 | -0.06(-0.13%) |
Apr 21, 2011 | 47.32 | 47.56 | 47.14 | 47.50 | 8,098 | +0.43(+0.91%) |
Apr 20, 2011 | 47.38 | 47.38 | 46.71 | 47.08 | 8,630 | +0.67(+1.45%) |
Apr 19, 2011 | 46.89 | 47.05 | 45.80 | 46.41 | 6,677 | -0.30(-0.65%) |
Apr 18, 2011 | 46.77 | 47.32 | 46.47 | 46.71 | 8,794 | -0.85(-1.80%) |
Apr 15, 2011 | 46.41 | 47.56 | 46.28 | 47.56 | 14,240 | +1.10(+2.36%) |
Apr 14, 2011 | 45.74 | 47.02 | 45.74 | 46.47 | 6,838 | +0.12(+0.26%) |
Apr 13, 2011 | 45.92 | 46.35 | 45.49 | 46.35 | 11,916 | +0.67(+1.47%) |
Apr 12, 2011 | 45.55 | 46.65 | 44.58 | 45.67 | 11,785 | -0.43(-0.93%) |
Apr 11, 2011 | 45.49 | 46.28 | 44.58 | 46.10 | 18,764 | +0.61(+1.34%) |
Apr 08, 2011 | 46.83 | 47.75 | 45.43 | 45.49 | 12,239 | -1.16(-2.48%) |
Apr 07, 2011 | 48.60 | 48.60 | 46.65 | 46.65 | 21,396 | -1.77(-3.65%) |
Apr 06, 2011 | 49.64 | 49.64 | 48.30 | 48.42 | 11,821 | -0.85(-1.73%) |
Apr 05, 2011 | 49.09 | 49.88 | 48.78 | 49.27 | 8,380 | +0.00(+0.00%) |
Apr 04, 2011 | 49.27 | 49.33 | 48.85 | 49.27 | 11,933 | +0.24(+0.50%) |