Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.24 | 41.51 | 39.19 | 40.51 | 2,390,440 | -1.09(-2.63%) |
Jun 29, 2011 | 41.08 | 41.76 | 40.82 | 41.60 | 1,032,036 | +0.74(+1.81%) |
Jun 28, 2011 | 40.04 | 41.00 | 39.95 | 40.86 | 461,435 | +1.04(+2.61%) |
Jun 27, 2011 | 39.79 | 40.09 | 39.52 | 39.82 | 484,257 | +0.01(+0.03%) |
Jun 24, 2011 | 39.87 | 40.37 | 39.59 | 39.81 | 611,841 | +0.07(+0.18%) |
Jun 23, 2011 | 39.53 | 40.04 | 39.21 | 39.74 | 799,084 | -0.26(-0.66%) |
Jun 22, 2011 | 40.21 | 40.41 | 39.99 | 40.00 | 803,039 | -0.35(-0.86%) |
Jun 21, 2011 | 39.95 | 40.43 | 39.88 | 40.35 | 617,219 | +0.53(+1.33%) |
Jun 20, 2011 | 39.70 | 39.89 | 39.68 | 39.82 | 546,630 | +0.42(+1.07%) |
Jun 17, 2011 | 39.58 | 39.72 | 39.26 | 39.40 | 674,511 | +0.08(+0.20%) |
Jun 16, 2011 | 39.26 | 39.52 | 39.05 | 39.32 | 527,049 | +0.02(+0.05%) |
Jun 15, 2011 | 39.90 | 40.41 | 39.26 | 39.30 | 403,292 | -1.29(-3.18%) |
Jun 14, 2011 | 39.82 | 40.64 | 39.75 | 40.59 | 312,847 | +1.06(+2.69%) |
Jun 13, 2011 | 39.51 | 39.80 | 39.35 | 39.52 | 323,961 | -0.04(-0.09%) |
Jun 10, 2011 | 40.07 | 40.19 | 39.50 | 39.56 | 212,790 | -0.69(-1.72%) |
Jun 09, 2011 | 40.29 | 40.37 | 40.01 | 40.25 | 489,580 | +0.06(+0.15%) |
Jun 08, 2011 | 40.71 | 40.72 | 40.12 | 40.19 | 322,056 | -0.70(-1.70%) |
Jun 07, 2011 | 40.84 | 41.01 | 40.70 | 40.89 | 464,491 | +0.19(+0.47%) |
Jun 06, 2011 | 41.06 | 41.20 | 40.53 | 40.70 | 403,244 | -0.42(-1.01%) |
Jun 03, 2011 | 40.58 | 41.34 | 40.55 | 41.11 | 438,044 | -0.38(-0.91%) |
May 24, 2011 | 41.42 | 41.73 | 41.25 | 41.49 | 309,475 | +0.29(+0.70%) |
May 23, 2011 | 41.30 | 41.42 | 40.99 | 41.20 | 467,415 | -0.92(-2.18%) |
May 20, 2011 | 42.50 | 42.60 | 41.73 | 42.12 | 429,204 | -0.45(-1.05%) |
May 19, 2011 | 43.14 | 43.21 | 42.32 | 42.57 | 322,223 | -0.32(-0.75%) |
May 18, 2011 | 42.32 | 43.00 | 42.20 | 42.89 | 143,931 | +0.73(+1.74%) |
May 17, 2011 | 42.65 | 43.01 | 41.98 | 42.16 | 457,010 | -0.91(-2.11%) |
May 16, 2011 | 42.96 | 43.20 | 42.85 | 43.07 | 526,653 | +0.00(+0.00%) |
May 13, 2011 | 43.30 | 43.51 | 43.02 | 43.07 | 558,069 | -0.17(-0.40%) |
May 12, 2011 | 42.90 | 43.38 | 42.76 | 43.24 | 465,130 | +0.12(+0.28%) |
May 11, 2011 | 43.48 | 43.64 | 42.79 | 43.12 | 193,904 | -0.62(-1.42%) |
May 10, 2011 | 43.46 | 43.78 | 43.37 | 43.74 | 523,594 | +0.45(+1.03%) |
May 09, 2011 | 43.07 | 43.46 | 42.92 | 43.29 | 361,480 | +0.15(+0.35%) |
May 06, 2011 | 43.59 | 43.59 | 42.90 | 43.14 | 427,030 | +0.07(+0.17%) |
May 05, 2011 | 42.77 | 43.49 | 42.66 | 43.07 | 506,811 | +0.00(+0.00%) |
May 04, 2011 | 43.35 | 43.42 | 42.58 | 43.07 | 325,760 | -0.31(-0.70%) |
May 03, 2011 | 43.67 | 43.82 | 43.02 | 43.37 | 237,792 | -0.43(-0.99%) |
May 02, 2011 | 43.78 | 43.85 | 43.74 | 43.81 | 422,926 | +0.07(+0.17%) |
Apr 29, 2011 | 44.30 | 44.78 | 43.69 | 43.73 | 505,762 | -0.21(-0.47%) |
Apr 28, 2011 | 43.84 | 44.10 | 43.81 | 43.94 | 266,191 | -0.04(-0.10%) |
Apr 27, 2011 | 43.63 | 44.03 | 43.38 | 43.98 | 630,439 | +0.40(+0.91%) |
Apr 26, 2011 | 43.37 | 43.73 | 43.26 | 43.59 | 379,568 | +0.38(+0.89%) |
Apr 25, 2011 | 43.68 | 43.70 | 43.10 | 43.20 | 314,478 | -0.56(-1.27%) |
Apr 21, 2011 | 43.60 | 44.04 | 43.52 | 43.76 | 520,189 | +0.25(+0.58%) |
Apr 20, 2011 | 43.19 | 43.53 | 42.96 | 43.51 | 578,613 | +0.84(+1.96%) |
Apr 19, 2011 | 42.97 | 43.13 | 42.58 | 42.67 | 429,780 | -0.09(-0.20%) |
Apr 18, 2011 | 42.68 | 43.07 | 42.54 | 42.75 | 681,137 | -0.47(-1.09%) |
Apr 15, 2011 | 42.94 | 43.35 | 42.71 | 43.23 | 497,665 | +0.33(+0.77%) |
Apr 14, 2011 | 42.68 | 43.07 | 42.50 | 42.90 | 272,569 | -0.18(-0.43%) |
Apr 13, 2011 | 43.35 | 43.61 | 42.58 | 43.08 | 416,753 | -0.01(-0.03%) |
Apr 12, 2011 | 43.46 | 43.58 | 42.91 | 43.09 | 528,801 | -0.63(-1.44%) |
Apr 11, 2011 | 43.96 | 44.32 | 43.48 | 43.72 | 579,561 | -0.20(-0.46%) |
Apr 08, 2011 | 44.50 | 45.05 | 43.49 | 43.92 | 726,512 | -0.50(-1.13%) |
Apr 07, 2011 | 44.82 | 45.54 | 44.26 | 44.42 | 1,073,301 | -1.28(-2.80%) |
Apr 06, 2011 | 46.30 | 48.25 | 45.14 | 45.70 | 3,185,515 | +2.77(+6.44%) |
Apr 05, 2011 | 42.63 | 43.05 | 42.52 | 42.94 | 813,569 | +0.14(+0.33%) |
Apr 04, 2011 | 42.40 | 42.86 | 42.23 | 42.80 | 622,626 | +0.48(+1.14%) |