Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 46.24 | 46.45 | 46.24 | 46.45 | 2,458 | +0.40(+0.86%) |
Jun 29, 2011 | 45.73 | 46.06 | 45.67 | 46.05 | 3,269 | +0.54(+1.19%) |
Jun 28, 2011 | 45.21 | 45.51 | 45.21 | 45.51 | 3,991 | +0.67(+1.50%) |
Jun 27, 2011 | 44.83 | 44.83 | 44.83 | 44.83 | 127 | +0.06(+0.13%) |
Jun 24, 2011 | 45.33 | 45.33 | 44.78 | 44.78 | 1,654 | -0.27(-0.60%) |
Jun 23, 2011 | 45.19 | 45.19 | 44.98 | 45.05 | 2,598 | -0.91(-1.97%) |
Jun 22, 2011 | 46.06 | 46.11 | 45.95 | 45.95 | 6,155 | +0.06(+0.13%) |
Jun 21, 2011 | 45.77 | 45.89 | 45.67 | 45.89 | 1,895 | +0.44(+0.97%) |
Jun 20, 2011 | 45.45 | 45.45 | 45.45 | 45.45 | 25,676 | +0.16(+0.36%) |
Jun 17, 2011 | 45.43 | 45.43 | 45.21 | 45.29 | 4,461 | +0.40(+0.89%) |
Jun 16, 2011 | 45.00 | 45.20 | 44.89 | 44.89 | 7,758 | +0.06(+0.13%) |
Jun 15, 2011 | 45.31 | 45.31 | 44.78 | 44.83 | 5,077 | -0.84(-1.85%) |
Jun 14, 2011 | 45.79 | 45.79 | 45.67 | 45.67 | 23,104 | +0.69(+1.54%) |
Jun 13, 2011 | 45.19 | 45.32 | 44.98 | 44.98 | 1,949 | -0.06(-0.14%) |
Jun 10, 2011 | 45.10 | 45.10 | 45.05 | 45.05 | 2,042 | -0.82(-1.79%) |
Jun 09, 2011 | 45.38 | 45.87 | 45.38 | 45.87 | 1,053 | +0.45(+0.98%) |
Jun 08, 2011 | 45.41 | 45.54 | 45.37 | 45.42 | 2,510 | -0.44(-0.95%) |
Jun 07, 2011 | 45.72 | 45.86 | 45.72 | 45.86 | 3,826 | +0.42(+0.93%) |
Jun 06, 2011 | 45.70 | 45.82 | 45.44 | 45.44 | 3,634 | -0.70(-1.51%) |
Jun 03, 2011 | 46.13 | 46.42 | 46.13 | 46.14 | 8,894 | -0.80(-1.70%) |
May 24, 2011 | 46.93 | 46.93 | 46.93 | 46.93 | 127 | +0.20(+0.43%) |
May 23, 2011 | 46.66 | 46.73 | 46.66 | 46.73 | 1,452 | -0.66(-1.40%) |
May 20, 2011 | 47.40 | 47.40 | 47.40 | 47.40 | 311 | -0.29(-0.61%) |
May 19, 2011 | 47.80 | 47.80 | 47.51 | 47.69 | 3,173 | +0.09(+0.18%) |
May 18, 2011 | 47.40 | 47.60 | 47.40 | 47.60 | 767 | +0.47(+1.00%) |
May 17, 2011 | 47.06 | 47.22 | 46.98 | 47.13 | 2,752 | -0.31(-0.66%) |
May 16, 2011 | 47.52 | 47.52 | 47.36 | 47.44 | 1,178 | +0.05(+0.10%) |
May 13, 2011 | 47.77 | 47.77 | 47.32 | 47.40 | 6,138 | -0.12(-0.25%) |
May 12, 2011 | 47.51 | 47.51 | 47.51 | 47.51 | 255 | -0.05(-0.10%) |
May 11, 2011 | 48.14 | 48.14 | 47.54 | 47.56 | 3,036 | -0.53(-1.09%) |
May 10, 2011 | 47.93 | 48.09 | 47.93 | 48.09 | 2,327 | +0.29(+0.61%) |
May 09, 2011 | 47.73 | 47.87 | 47.58 | 47.80 | 3,427 | -0.21(-0.43%) |
May 06, 2011 | 47.91 | 48.00 | 47.90 | 48.00 | 1,160 | +0.46(+0.96%) |
May 05, 2011 | 47.67 | 47.67 | 47.40 | 47.54 | 919 | -0.37(-0.77%) |
May 04, 2011 | 48.29 | 48.29 | 47.91 | 47.91 | 1,696 | -0.23(-0.47%) |
May 03, 2011 | 48.38 | 48.38 | 48.14 | 48.14 | 608 | -0.38(-0.79%) |
May 02, 2011 | 48.52 | 48.52 | 48.52 | 48.52 | 1,502 | -0.03(-0.06%) |
Apr 29, 2011 | 48.52 | 48.55 | 48.52 | 48.55 | 382 | +0.24(+0.50%) |
Apr 28, 2011 | 48.31 | 48.31 | 48.31 | 48.31 | 317 | +0.02(+0.04%) |
Apr 27, 2011 | 47.92 | 48.30 | 47.92 | 48.30 | 3,491 | +0.34(+0.71%) |
Apr 26, 2011 | 47.67 | 47.97 | 47.67 | 47.95 | 1,887 | +0.49(+1.03%) |
Apr 25, 2011 | 47.47 | 47.52 | 47.47 | 47.47 | 1,476 | -0.01(-0.02%) |
Apr 21, 2011 | 47.55 | 47.55 | 47.47 | 47.47 | 1,950 | +0.06(+0.12%) |
Apr 20, 2011 | 47.51 | 47.51 | 47.42 | 47.42 | 1,182 | +0.54(+1.16%) |
Apr 19, 2011 | 46.79 | 46.87 | 46.64 | 46.87 | 2,693 | +0.31(+0.68%) |
Apr 18, 2011 | 46.50 | 46.56 | 46.43 | 46.56 | 9,671 | -0.71(-1.49%) |
Apr 15, 2011 | 47.14 | 47.26 | 47.11 | 47.26 | 510 | +0.33(+0.70%) |
Apr 14, 2011 | 46.90 | 46.93 | 46.90 | 46.93 | 970 | -0.09(-0.18%) |
Apr 13, 2011 | 47.33 | 47.33 | 47.02 | 47.02 | 1,215 | +0.04(+0.08%) |
Apr 12, 2011 | 47.11 | 47.21 | 46.98 | 46.98 | 893 | -0.53(-1.12%) |
Apr 11, 2011 | 47.77 | 47.78 | 47.51 | 47.51 | 65,153 | -0.16(-0.35%) |
Apr 08, 2011 | 47.77 | 47.77 | 47.52 | 47.68 | 27,117 | -0.16(-0.34%) |
Apr 07, 2011 | 47.95 | 48.04 | 47.66 | 47.84 | 29,023 | -0.15(-0.31%) |
Apr 06, 2011 | 47.94 | 47.99 | 47.82 | 47.99 | 5,645 | +0.13(+0.26%) |
Apr 05, 2011 | 47.74 | 47.87 | 47.74 | 47.87 | 3,637 | +0.20(+0.41%) |
Apr 04, 2011 | 47.84 | 47.85 | 47.65 | 47.67 | 5,305 | -0.09(-0.19%) |