Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.90 | 41.30 | 40.40 | 40.98 | 8,128 | +0.07(+0.18%) |
Jun 29, 2011 | 40.36 | 41.20 | 39.88 | 40.90 | 8,279 | +0.72(+1.78%) |
Jun 28, 2011 | 39.43 | 40.38 | 39.43 | 40.19 | 4,519 | +0.76(+1.93%) |
Jun 27, 2011 | 39.23 | 39.79 | 38.98 | 39.43 | 10,172 | -0.15(-0.39%) |
Jun 24, 2011 | 38.66 | 40.65 | 38.66 | 39.58 | 13,013 | +0.92(+2.39%) |
Jun 23, 2011 | 40.91 | 40.91 | 38.30 | 38.66 | 43,541 | -2.54(-6.16%) |
Jun 22, 2011 | 41.85 | 42.17 | 41.17 | 41.19 | 23,458 | -1.02(-2.40%) |
Jun 21, 2011 | 41.96 | 42.73 | 41.59 | 42.21 | 8,758 | +0.00(+0.00%) |
Jun 20, 2011 | 42.39 | 42.69 | 42.07 | 42.21 | 8,036 | -0.16(-0.39%) |
Jun 17, 2011 | 42.61 | 43.04 | 42.37 | 42.37 | 7,625 | -0.45(-1.06%) |
Jun 16, 2011 | 42.51 | 43.48 | 41.57 | 42.82 | 13,915 | +0.27(+0.64%) |
Jun 15, 2011 | 41.83 | 42.84 | 41.69 | 42.55 | 6,097 | +0.88(+2.10%) |
Jun 14, 2011 | 41.42 | 42.24 | 41.25 | 41.68 | 13,844 | +0.48(+1.17%) |
Jun 13, 2011 | 42.06 | 42.14 | 41.19 | 41.19 | 10,869 | -1.12(-2.66%) |
Jun 10, 2011 | 44.59 | 44.70 | 42.04 | 42.32 | 14,629 | -2.17(-4.87%) |
Jun 09, 2011 | 43.90 | 44.64 | 43.90 | 44.48 | 13,004 | +0.30(+0.68%) |
Jun 08, 2011 | 43.36 | 44.40 | 43.27 | 44.18 | 14,862 | +1.00(+2.31%) |
Jun 07, 2011 | 43.27 | 43.48 | 42.61 | 43.19 | 5,902 | -0.23(-0.53%) |
Jun 06, 2011 | 42.83 | 43.41 | 42.37 | 43.41 | 8,301 | +0.85(+2.00%) |
Jun 03, 2011 | 43.16 | 44.34 | 42.56 | 42.56 | 12,858 | +0.36(+0.86%) |
May 24, 2011 | 42.14 | 42.24 | 41.83 | 42.20 | 24,070 | +0.24(+0.56%) |
May 23, 2011 | 41.69 | 42.24 | 41.27 | 41.96 | 9,266 | -0.06(-0.14%) |
May 20, 2011 | 42.05 | 42.14 | 41.72 | 42.02 | 4,854 | -0.20(-0.48%) |
May 19, 2011 | 42.04 | 42.36 | 41.43 | 42.23 | 48,635 | -0.14(-0.32%) |
May 18, 2011 | 41.74 | 42.57 | 41.52 | 42.36 | 26,651 | +0.13(+0.30%) |
May 17, 2011 | 42.90 | 42.90 | 42.05 | 42.24 | 5,524 | -1.29(-2.97%) |
May 16, 2011 | 42.51 | 43.53 | 42.51 | 43.53 | 8,317 | +1.01(+2.37%) |
May 13, 2011 | 43.14 | 43.68 | 42.51 | 42.52 | 8,977 | -0.54(-1.26%) |
May 12, 2011 | 42.69 | 43.73 | 42.41 | 43.06 | 12,514 | +0.41(+0.96%) |
May 11, 2011 | 42.96 | 43.55 | 42.53 | 42.65 | 9,835 | -0.49(-1.14%) |
May 10, 2011 | 42.60 | 44.31 | 42.60 | 43.15 | 10,520 | +0.55(+1.29%) |
May 09, 2011 | 41.43 | 43.02 | 41.43 | 42.60 | 4,722 | +1.58(+3.84%) |
May 06, 2011 | 40.17 | 41.46 | 39.58 | 41.02 | 8,177 | +0.85(+2.12%) |
May 05, 2011 | 40.24 | 41.32 | 39.62 | 40.17 | 8,337 | -0.53(-1.29%) |
May 04, 2011 | 43.13 | 43.13 | 39.04 | 40.69 | 31,892 | -1.89(-4.43%) |
May 03, 2011 | 43.22 | 43.52 | 42.58 | 42.58 | 11,225 | -1.00(-2.29%) |
May 02, 2011 | 43.58 | 43.58 | 43.58 | 43.58 | 12,438 | +0.52(+1.22%) |
Apr 29, 2011 | 43.17 | 43.55 | 43.02 | 43.05 | 3,065 | -0.13(-0.29%) |
Apr 28, 2011 | 43.79 | 44.22 | 43.18 | 43.18 | 12,798 | -0.61(-1.39%) |
Apr 27, 2011 | 43.84 | 44.22 | 43.66 | 43.79 | 6,319 | -0.44(-0.98%) |
Apr 26, 2011 | 44.69 | 44.69 | 43.51 | 44.22 | 7,419 | -0.04(-0.10%) |
Apr 25, 2011 | 44.82 | 44.84 | 43.86 | 44.26 | 10,024 | +0.06(+0.14%) |
Apr 21, 2011 | 43.96 | 44.44 | 43.89 | 44.20 | 4,373 | -0.09(-0.20%) |
Apr 20, 2011 | 43.03 | 44.43 | 43.02 | 44.29 | 11,787 | +1.40(+3.28%) |
Apr 19, 2011 | 42.67 | 42.89 | 42.33 | 42.89 | 7,572 | +0.22(+0.51%) |
Apr 18, 2011 | 44.14 | 44.27 | 42.60 | 42.67 | 8,056 | -1.56(-3.52%) |
Apr 15, 2011 | 42.82 | 44.30 | 42.82 | 44.23 | 11,617 | +1.20(+2.79%) |
Apr 14, 2011 | 43.50 | 43.50 | 42.32 | 43.03 | 8,065 | -0.90(-2.04%) |
Apr 13, 2011 | 43.89 | 44.39 | 43.87 | 43.92 | 5,689 | +0.13(+0.30%) |
Apr 12, 2011 | 43.80 | 44.26 | 42.27 | 43.79 | 12,824 | -0.49(-1.11%) |
Apr 11, 2011 | 43.56 | 44.40 | 43.56 | 44.28 | 12,573 | -0.03(-0.06%) |
Apr 08, 2011 | 43.86 | 44.90 | 43.59 | 44.31 | 17,969 | +0.81(+1.85%) |
Apr 07, 2011 | 42.43 | 43.50 | 42.14 | 43.50 | 37,544 | +1.36(+3.23%) |
Apr 06, 2011 | 41.10 | 42.81 | 40.88 | 42.14 | 22,937 | +1.02(+2.49%) |
Apr 05, 2011 | 40.72 | 41.24 | 40.72 | 41.12 | 17,106 | -0.44(-1.05%) |
Apr 04, 2011 | 40.53 | 41.56 | 40.26 | 41.56 | 13,626 | +1.20(+2.97%) |