Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.07 | 41.98 | 40.98 | 41.66 | 275,746 | +0.74(+1.80%) |
Jun 29, 2011 | 40.83 | 41.08 | 40.47 | 40.92 | 405,763 | +0.29(+0.71%) |
Jun 28, 2011 | 40.34 | 40.74 | 40.20 | 40.64 | 448,457 | +0.46(+1.14%) |
Jun 27, 2011 | 40.11 | 40.46 | 40.04 | 40.18 | 307,782 | +0.04(+0.11%) |
Jun 24, 2011 | 40.32 | 40.44 | 39.79 | 40.14 | 445,741 | -0.06(-0.15%) |
Jun 23, 2011 | 40.39 | 40.41 | 39.73 | 40.20 | 457,635 | -0.81(-1.98%) |
Jun 22, 2011 | 41.18 | 41.52 | 40.81 | 41.01 | 867,791 | -0.31(-0.76%) |
Jun 21, 2011 | 40.31 | 41.39 | 40.27 | 41.32 | 331,278 | +1.32(+3.30%) |
Jun 20, 2011 | 39.96 | 40.06 | 39.84 | 40.00 | 172,797 | +0.67(+1.70%) |
Jun 17, 2011 | 39.62 | 39.71 | 39.26 | 39.33 | 469,622 | +0.29(+0.74%) |
Jun 16, 2011 | 38.52 | 39.24 | 38.52 | 39.05 | 372,846 | +0.49(+1.27%) |
Jun 15, 2011 | 38.79 | 38.96 | 38.19 | 38.55 | 201,991 | -0.68(-1.73%) |
Jun 14, 2011 | 38.54 | 39.38 | 38.54 | 39.23 | 243,080 | +1.08(+2.84%) |
Jun 13, 2011 | 38.79 | 38.82 | 37.93 | 38.15 | 172,151 | -0.57(-1.46%) |
Jun 10, 2011 | 38.29 | 39.08 | 38.24 | 38.72 | 623,331 | +0.21(+0.55%) |
Jun 09, 2011 | 38.00 | 38.51 | 37.62 | 38.50 | 361,206 | +0.65(+1.72%) |
Jun 08, 2011 | 37.90 | 38.08 | 37.64 | 37.85 | 319,251 | -0.25(-0.67%) |
Jun 07, 2011 | 38.18 | 38.37 | 37.73 | 38.11 | 227,840 | +0.21(+0.56%) |
Jun 06, 2011 | 37.89 | 38.26 | 37.34 | 37.89 | 404,050 | -0.07(-0.18%) |
Jun 03, 2011 | 38.18 | 38.62 | 37.89 | 37.96 | 636,295 | -1.66(-4.19%) |
May 24, 2011 | 39.98 | 40.05 | 39.60 | 39.62 | 252,886 | -0.26(-0.66%) |
May 23, 2011 | 40.15 | 40.16 | 39.76 | 39.88 | 137,501 | -0.86(-2.12%) |
May 20, 2011 | 41.03 | 41.03 | 40.15 | 40.75 | 159,913 | -0.52(-1.25%) |
May 19, 2011 | 41.34 | 41.63 | 40.87 | 41.26 | 335,985 | +0.08(+0.19%) |
May 18, 2011 | 40.02 | 41.21 | 40.02 | 41.19 | 246,039 | +1.20(+2.99%) |
May 17, 2011 | 40.79 | 40.92 | 39.81 | 39.99 | 214,595 | -1.04(-2.53%) |
May 16, 2011 | 41.10 | 41.52 | 40.92 | 41.03 | 189,880 | -0.30(-0.71%) |
May 13, 2011 | 41.80 | 41.93 | 41.07 | 41.32 | 227,717 | -0.41(-0.99%) |
May 12, 2011 | 41.57 | 42.09 | 41.24 | 41.73 | 404,563 | -0.09(-0.22%) |
May 11, 2011 | 42.51 | 42.59 | 41.42 | 41.83 | 329,780 | -0.80(-1.88%) |
May 10, 2011 | 42.30 | 42.67 | 42.29 | 42.63 | 707,598 | +0.35(+0.84%) |
May 09, 2011 | 41.83 | 42.33 | 41.67 | 42.27 | 296,324 | +0.37(+0.89%) |
May 06, 2011 | 41.71 | 42.04 | 41.57 | 41.90 | 393,136 | +0.70(+1.70%) |
May 05, 2011 | 40.93 | 41.65 | 40.73 | 41.20 | 278,977 | -0.03(-0.08%) |
May 04, 2011 | 41.41 | 41.52 | 41.01 | 41.24 | 335,253 | -0.23(-0.55%) |
May 03, 2011 | 41.81 | 42.29 | 41.15 | 41.46 | 517,879 | -0.55(-1.30%) |
May 02, 2011 | 41.97 | 42.10 | 41.88 | 42.01 | 1,373,517 | +0.24(+0.57%) |
Apr 29, 2011 | 41.29 | 41.88 | 41.19 | 41.78 | 307,384 | +0.48(+1.16%) |
Apr 28, 2011 | 40.82 | 41.36 | 40.82 | 41.30 | 401,598 | +0.35(+0.87%) |
Apr 27, 2011 | 40.32 | 41.27 | 40.28 | 40.94 | 737,342 | +0.74(+1.85%) |
Apr 26, 2011 | 38.32 | 40.67 | 38.32 | 40.20 | 1,819,139 | +3.96(+10.91%) |
Apr 25, 2011 | 36.73 | 36.74 | 35.87 | 36.24 | 268,168 | -0.46(-1.26%) |
Apr 21, 2011 | 36.80 | 36.89 | 36.40 | 36.71 | 188,980 | -0.02(-0.05%) |
Apr 20, 2011 | 36.81 | 37.01 | 36.52 | 36.73 | 139,239 | +0.54(+1.49%) |
Apr 19, 2011 | 35.76 | 36.22 | 35.68 | 36.19 | 245,875 | +0.51(+1.42%) |
Apr 18, 2011 | 36.35 | 36.35 | 35.43 | 35.68 | 318,991 | -1.10(-3.00%) |
Apr 15, 2011 | 36.91 | 37.10 | 36.65 | 36.78 | 218,846 | -0.10(-0.27%) |
Apr 14, 2011 | 36.88 | 37.19 | 36.61 | 36.89 | 184,492 | -0.18(-0.48%) |
Apr 13, 2011 | 37.36 | 37.40 | 36.97 | 37.06 | 203,926 | -0.04(-0.11%) |
Apr 12, 2011 | 37.46 | 37.74 | 37.02 | 37.10 | 197,321 | -0.63(-1.68%) |
Apr 11, 2011 | 37.95 | 38.24 | 37.63 | 37.74 | 132,397 | -0.15(-0.40%) |
Apr 08, 2011 | 38.34 | 38.77 | 37.77 | 37.89 | 170,391 | -0.25(-0.66%) |
Apr 07, 2011 | 38.61 | 38.93 | 38.11 | 38.14 | 302,117 | -0.52(-1.35%) |
Apr 06, 2011 | 38.88 | 39.20 | 38.53 | 38.66 | 209,481 | -0.13(-0.33%) |
Apr 05, 2011 | 38.45 | 39.04 | 38.28 | 38.79 | 240,060 | +0.32(+0.83%) |
Apr 04, 2011 | 38.18 | 38.54 | 37.92 | 38.47 | 197,728 | +0.40(+1.04%) |