Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.20 | 39.81 | 38.97 | 39.76 | 226,330 | +0.65(+1.67%) |
Jun 29, 2011 | 39.82 | 39.94 | 38.73 | 39.11 | 225,889 | +0.15(+0.37%) |
Jun 28, 2011 | 38.34 | 39.18 | 38.29 | 38.96 | 314,342 | +0.88(+2.30%) |
Jun 27, 2011 | 38.32 | 38.63 | 37.95 | 38.09 | 220,745 | -0.15(-0.38%) |
Jun 24, 2011 | 38.54 | 38.73 | 37.94 | 38.23 | 223,872 | -0.22(-0.58%) |
Jun 23, 2011 | 38.17 | 38.62 | 37.54 | 38.46 | 264,030 | -0.18(-0.45%) |
Jun 22, 2011 | 38.81 | 39.22 | 38.53 | 38.63 | 187,391 | -0.23(-0.60%) |
Jun 21, 2011 | 38.62 | 39.37 | 38.52 | 38.87 | 253,508 | +0.43(+1.12%) |
Jun 20, 2011 | 38.32 | 38.44 | 38.14 | 38.44 | 182,161 | +0.01(+0.03%) |
Jun 17, 2011 | 38.29 | 38.70 | 38.27 | 38.43 | 516,305 | +0.52(+1.36%) |
Jun 16, 2011 | 38.07 | 38.31 | 37.52 | 37.91 | 218,680 | -0.05(-0.13%) |
Jun 15, 2011 | 38.47 | 38.67 | 37.76 | 37.96 | 304,877 | -0.90(-2.31%) |
Jun 14, 2011 | 38.69 | 38.95 | 38.62 | 38.86 | 248,928 | +0.53(+1.37%) |
Jun 13, 2011 | 38.24 | 38.59 | 38.07 | 38.33 | 414,796 | +0.05(+0.13%) |
Jun 10, 2011 | 38.84 | 38.97 | 38.14 | 38.28 | 517,053 | -0.68(-1.75%) |
Jun 09, 2011 | 38.68 | 39.10 | 38.36 | 38.96 | 390,326 | +0.19(+0.50%) |
Jun 08, 2011 | 39.60 | 39.75 | 38.65 | 38.77 | 568,610 | -0.99(-2.50%) |
Jun 07, 2011 | 40.22 | 40.28 | 39.43 | 39.76 | 373,309 | -0.28(-0.71%) |
Jun 06, 2011 | 40.79 | 40.84 | 40.03 | 40.04 | 333,049 | -0.76(-1.86%) |
Jun 03, 2011 | 41.05 | 41.35 | 40.72 | 40.80 | 176,187 | -2.00(-4.67%) |
May 24, 2011 | 43.36 | 43.70 | 42.80 | 42.80 | 105,821 | -0.47(-1.08%) |
May 23, 2011 | 43.28 | 43.59 | 42.88 | 43.27 | 176,914 | -0.56(-1.27%) |
May 20, 2011 | 43.83 | 44.16 | 43.68 | 43.82 | 132,542 | -0.18(-0.40%) |
May 19, 2011 | 44.00 | 44.41 | 43.53 | 44.00 | 240,535 | +0.17(+0.38%) |
May 18, 2011 | 43.30 | 44.24 | 43.21 | 43.83 | 398,417 | +0.61(+1.42%) |
May 17, 2011 | 43.07 | 43.28 | 42.78 | 43.22 | 329,264 | -0.08(-0.18%) |
May 16, 2011 | 43.12 | 43.40 | 42.86 | 43.30 | 365,565 | +0.41(+0.95%) |
May 13, 2011 | 43.48 | 43.77 | 42.78 | 42.89 | 293,116 | -0.53(-1.21%) |
May 12, 2011 | 43.09 | 43.69 | 42.53 | 43.42 | 225,866 | +0.23(+0.54%) |
May 11, 2011 | 43.49 | 43.59 | 42.86 | 43.18 | 183,705 | -0.47(-1.07%) |
May 10, 2011 | 42.91 | 43.71 | 42.91 | 43.65 | 285,717 | +0.79(+1.84%) |
May 09, 2011 | 42.65 | 43.22 | 42.65 | 42.86 | 367,480 | +0.29(+0.69%) |
May 06, 2011 | 43.06 | 43.61 | 42.46 | 42.57 | 576,506 | +0.08(+0.18%) |
May 05, 2011 | 41.55 | 42.80 | 40.91 | 42.49 | 515,516 | +0.39(+0.93%) |
May 04, 2011 | 41.39 | 42.37 | 40.96 | 42.10 | 679,088 | +0.62(+1.50%) |
May 03, 2011 | 42.63 | 43.05 | 40.43 | 41.48 | 684,819 | -1.52(-3.53%) |
May 02, 2011 | 43.05 | 43.05 | 42.91 | 43.00 | 223,249 | -0.17(-0.38%) |
Apr 29, 2011 | 43.44 | 43.44 | 42.14 | 43.16 | 211,854 | -0.19(-0.45%) |
Apr 28, 2011 | 43.54 | 43.70 | 43.16 | 43.36 | 159,873 | -0.10(-0.22%) |
Apr 27, 2011 | 43.76 | 43.84 | 43.26 | 43.45 | 313,837 | +0.17(+0.38%) |
Apr 26, 2011 | 42.96 | 43.38 | 42.84 | 43.29 | 273,893 | +0.09(+0.20%) |
Apr 25, 2011 | 42.37 | 43.22 | 42.25 | 43.20 | 493,253 | +0.71(+1.67%) |
Apr 21, 2011 | 41.82 | 42.53 | 41.44 | 42.49 | 476,238 | +0.97(+2.35%) |
Apr 20, 2011 | 41.69 | 41.93 | 41.15 | 41.52 | 237,939 | +0.68(+1.67%) |
Apr 19, 2011 | 40.93 | 41.20 | 40.68 | 40.83 | 275,628 | -0.05(-0.12%) |
Apr 18, 2011 | 40.58 | 41.00 | 40.00 | 40.88 | 493,966 | +0.52(+1.28%) |
Apr 15, 2011 | 40.07 | 40.41 | 39.53 | 40.37 | 196,834 | +0.37(+0.93%) |
Apr 14, 2011 | 39.61 | 40.04 | 39.39 | 40.00 | 169,215 | +0.19(+0.46%) |
Apr 13, 2011 | 39.42 | 39.83 | 39.11 | 39.81 | 713,293 | +0.69(+1.77%) |
Apr 12, 2011 | 39.50 | 39.90 | 38.51 | 39.12 | 972,539 | -0.94(-2.33%) |
Apr 11, 2011 | 40.75 | 40.89 | 39.89 | 40.05 | 283,066 | -0.68(-1.67%) |
Apr 08, 2011 | 41.06 | 41.33 | 40.56 | 40.74 | 208,553 | -0.20(-0.50%) |
Apr 07, 2011 | 41.46 | 41.71 | 40.82 | 40.94 | 257,832 | -0.54(-1.29%) |
Apr 06, 2011 | 41.22 | 41.59 | 41.11 | 41.48 | 154,798 | +0.36(+0.88%) |
Apr 05, 2011 | 41.24 | 41.69 | 41.01 | 41.12 | 198,104 | -0.50(-1.19%) |
Apr 04, 2011 | 41.53 | 41.82 | 41.19 | 41.61 | 153,774 | +0.25(+0.61%) |