Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 44.52 | 44.81 | 44.11 | 44.47 | 16,546 | +0.28(+0.62%) |
Jun 29, 2011 | 43.37 | 44.35 | 43.25 | 44.19 | 80,932 | +0.68(+1.57%) |
Jun 28, 2011 | 42.72 | 43.55 | 42.49 | 43.51 | 10,954 | +0.90(+2.11%) |
Jun 27, 2011 | 42.02 | 42.61 | 41.99 | 42.61 | 19,548 | +0.45(+1.07%) |
Jun 24, 2011 | 42.68 | 42.70 | 41.83 | 42.16 | 11,976 | -0.52(-1.22%) |
Jun 23, 2011 | 42.65 | 42.68 | 42.15 | 42.68 | 11,610 | -0.76(-1.75%) |
Jun 22, 2011 | 42.95 | 43.45 | 42.65 | 43.44 | 118,628 | +0.49(+1.14%) |
Jun 21, 2011 | 42.97 | 43.18 | 42.85 | 42.95 | 32,119 | +0.21(+0.49%) |
Jun 20, 2011 | 42.19 | 42.74 | 42.18 | 42.74 | 35,639 | +1.40(+3.39%) |
Jun 17, 2011 | 41.28 | 41.50 | 41.09 | 41.34 | 4,703 | +0.43(+1.05%) |
Jun 16, 2011 | 41.27 | 41.27 | 40.90 | 40.91 | 6,788 | -0.71(-1.71%) |
Jun 15, 2011 | 42.51 | 42.51 | 41.60 | 41.62 | 11,070 | -0.97(-2.28%) |
Jun 14, 2011 | 42.56 | 42.60 | 42.35 | 42.59 | 64,476 | +0.79(+1.89%) |
Jun 13, 2011 | 42.43 | 42.50 | 41.44 | 41.80 | 8,852 | -0.57(-1.35%) |
Jun 10, 2011 | 42.43 | 42.47 | 42.10 | 42.37 | 7,930 | -0.29(-0.67%) |
Jun 09, 2011 | 41.96 | 43.14 | 41.86 | 42.66 | 67,016 | +1.20(+2.88%) |
Jun 08, 2011 | 41.37 | 41.58 | 41.04 | 41.46 | 17,294 | +0.80(+1.98%) |
Jun 07, 2011 | 41.47 | 41.64 | 40.66 | 40.66 | 34,335 | +0.15(+0.36%) |
Jun 06, 2011 | 40.64 | 40.88 | 40.33 | 40.51 | 10,392 | -0.08(-0.20%) |
Jun 03, 2011 | 40.50 | 41.01 | 40.47 | 40.59 | 39,746 | -0.06(-0.15%) |
May 24, 2011 | 40.96 | 41.19 | 40.65 | 40.65 | 17,896 | -0.01(-0.02%) |
May 23, 2011 | 40.78 | 41.81 | 40.43 | 40.66 | 13,382 | -0.29(-0.71%) |
May 20, 2011 | 41.62 | 41.62 | 40.93 | 40.95 | 17,356 | -1.08(-2.57%) |
May 19, 2011 | 42.31 | 42.31 | 42.03 | 42.03 | 35,091 | -0.41(-0.97%) |
May 18, 2011 | 42.17 | 42.46 | 42.07 | 42.44 | 30,460 | +0.27(+0.63%) |
May 17, 2011 | 42.07 | 42.21 | 42.01 | 42.18 | 5,841 | -0.21(-0.50%) |
May 16, 2011 | 42.71 | 42.83 | 42.39 | 42.39 | 13,742 | +0.34(+0.81%) |
May 13, 2011 | 42.60 | 42.65 | 42.00 | 42.05 | 13,385 | -1.05(-2.43%) |
May 12, 2011 | 42.95 | 43.15 | 42.29 | 43.10 | 17,599 | -0.80(-1.82%) |
May 11, 2011 | 44.32 | 44.87 | 43.90 | 43.90 | 8,174 | -0.39(-0.88%) |
May 10, 2011 | 44.03 | 44.33 | 43.72 | 44.29 | 2,442 | +0.70(+1.61%) |
May 09, 2011 | 44.01 | 44.08 | 43.48 | 43.59 | 6,210 | +0.47(+1.09%) |
May 06, 2011 | 43.20 | 43.84 | 42.97 | 43.12 | 49,280 | +0.66(+1.55%) |
May 05, 2011 | 43.40 | 43.52 | 42.46 | 42.46 | 59,010 | -2.19(-4.90%) |
May 04, 2011 | 46.59 | 46.65 | 43.79 | 44.65 | 57,426 | -1.46(-3.17%) |
May 03, 2011 | 45.98 | 46.54 | 45.71 | 46.11 | 28,183 | -0.15(-0.32%) |
May 02, 2011 | 46.26 | 47.12 | 46.26 | 46.26 | 20,804 | -1.13(-2.38%) |
Apr 29, 2011 | 47.15 | 47.47 | 47.11 | 47.39 | 46,405 | +1.00(+2.16%) |
Apr 28, 2011 | 46.44 | 46.72 | 45.96 | 46.39 | 69,346 | +1.40(+3.11%) |
Apr 27, 2011 | 43.82 | 45.27 | 43.69 | 44.99 | 57,007 | +1.28(+2.93%) |
Apr 26, 2011 | 43.65 | 43.86 | 43.63 | 43.71 | 8,696 | +0.38(+0.88%) |
Apr 25, 2011 | 44.00 | 44.01 | 43.03 | 43.33 | 11,403 | -0.36(-0.83%) |
Apr 21, 2011 | 43.60 | 43.74 | 43.38 | 43.69 | 13,592 | +0.28(+0.65%) |
Apr 20, 2011 | 43.71 | 44.24 | 43.32 | 43.41 | 21,848 | -0.24(-0.55%) |
Apr 19, 2011 | 43.27 | 43.77 | 43.20 | 43.65 | 24,512 | +0.60(+1.39%) |
Apr 18, 2011 | 43.79 | 43.92 | 42.83 | 43.05 | 34,032 | -1.92(-4.27%) |
Apr 15, 2011 | 44.44 | 45.01 | 44.04 | 44.97 | 38,433 | +0.47(+1.06%) |
Apr 14, 2011 | 43.69 | 44.70 | 43.59 | 44.50 | 70,862 | +0.98(+2.25%) |
Apr 13, 2011 | 43.58 | 43.62 | 43.10 | 43.52 | 25,376 | +0.00(+0.00%) |
Apr 12, 2011 | 42.84 | 43.88 | 42.78 | 43.52 | 63,372 | +0.70(+1.63%) |
Apr 11, 2011 | 42.65 | 43.14 | 42.50 | 42.82 | 52,471 | +0.08(+0.19%) |
Apr 08, 2011 | 42.63 | 42.82 | 41.69 | 42.74 | 45,650 | +0.18(+0.42%) |
Apr 07, 2011 | 42.68 | 42.95 | 42.42 | 42.56 | 37,675 | +0.21(+0.50%) |
Apr 06, 2011 | 42.28 | 43.11 | 42.21 | 42.35 | 46,330 | +0.08(+0.19%) |
Apr 05, 2011 | 41.73 | 42.35 | 41.60 | 42.27 | 22,937 | -0.31(-0.73%) |
Apr 04, 2011 | 42.90 | 42.91 | 42.46 | 42.58 | 31,487 | -0.42(-0.98%) |