Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 45.04 | 45.18 | 44.32 | 44.75 | 54,414 | +0.05(+0.11%) |
Jun 29, 2011 | 44.51 | 45.23 | 44.28 | 44.70 | 36,468 | +0.48(+1.08%) |
Jun 28, 2011 | 45.04 | 45.04 | 43.66 | 44.23 | 102,072 | -0.48(-1.06%) |
Jun 27, 2011 | 43.71 | 44.85 | 43.06 | 44.70 | 75,746 | +0.86(+1.95%) |
Jun 24, 2011 | 44.42 | 44.66 | 42.85 | 43.85 | 185,132 | -0.29(-0.65%) |
Jun 23, 2011 | 43.42 | 44.32 | 42.99 | 44.13 | 98,281 | +0.38(+0.87%) |
Jun 22, 2011 | 45.09 | 45.13 | 43.71 | 43.75 | 75,829 | -1.33(-2.96%) |
Jun 21, 2011 | 44.32 | 45.13 | 44.28 | 45.09 | 109,970 | +1.19(+2.71%) |
Jun 20, 2011 | 43.66 | 44.37 | 43.66 | 43.90 | 102,217 | +0.71(+1.65%) |
Jun 17, 2011 | 41.75 | 43.80 | 41.75 | 43.18 | 150,117 | +1.81(+4.37%) |
Jun 16, 2011 | 40.85 | 41.56 | 40.52 | 41.37 | 130,166 | +0.62(+1.52%) |
Jun 15, 2011 | 41.52 | 41.76 | 40.32 | 40.75 | 83,148 | -1.14(-2.73%) |
Jun 14, 2011 | 41.47 | 42.28 | 41.23 | 41.90 | 70,515 | +1.09(+2.68%) |
Jun 13, 2011 | 40.18 | 41.04 | 40.18 | 40.80 | 80,294 | +0.48(+1.18%) |
Jun 10, 2011 | 41.23 | 41.66 | 40.23 | 40.32 | 111,686 | -1.05(-2.53%) |
Jun 09, 2011 | 40.52 | 41.52 | 40.23 | 41.37 | 75,303 | +1.00(+2.48%) |
Jun 08, 2011 | 43.75 | 43.75 | 40.09 | 40.37 | 167,859 | -3.09(-7.12%) |
Jun 07, 2011 | 43.42 | 44.20 | 42.75 | 43.47 | 84,099 | +0.48(+1.11%) |
Jun 06, 2011 | 43.61 | 44.47 | 42.75 | 42.99 | 108,779 | -0.86(-1.95%) |
Jun 03, 2011 | 43.32 | 43.90 | 43.09 | 43.85 | 154,117 | +2.05(+4.90%) |
May 24, 2011 | 43.18 | 43.28 | 41.71 | 41.80 | 112,624 | -1.00(-2.34%) |
May 23, 2011 | 43.56 | 43.56 | 42.80 | 42.80 | 112,571 | -0.95(-2.18%) |
May 20, 2011 | 44.32 | 44.42 | 43.18 | 43.75 | 88,033 | -0.57(-1.29%) |
May 19, 2011 | 44.28 | 44.80 | 42.99 | 44.32 | 125,253 | +0.29(+0.65%) |
May 18, 2011 | 42.75 | 44.23 | 42.51 | 44.04 | 104,513 | +1.52(+3.58%) |
May 17, 2011 | 43.26 | 43.67 | 42.47 | 42.51 | 180,496 | -0.60(-1.40%) |
May 16, 2011 | 44.51 | 44.88 | 43.02 | 43.12 | 149,135 | -1.71(-3.82%) |
May 13, 2011 | 46.03 | 46.41 | 44.32 | 44.83 | 131,403 | -0.69(-1.53%) |
May 12, 2011 | 45.62 | 45.71 | 44.32 | 45.53 | 160,964 | +1.76(+4.02%) |
May 11, 2011 | 44.78 | 44.83 | 43.67 | 43.77 | 106,434 | -0.93(-2.07%) |
May 10, 2011 | 43.35 | 44.92 | 43.30 | 44.69 | 114,296 | +1.67(+3.88%) |
May 09, 2011 | 42.56 | 43.12 | 42.01 | 43.02 | 89,566 | +0.46(+1.09%) |
May 06, 2011 | 43.53 | 43.67 | 42.38 | 42.56 | 80,603 | -0.42(-0.97%) |
May 05, 2011 | 41.82 | 43.35 | 41.77 | 42.98 | 128,735 | +1.25(+3.00%) |
May 04, 2011 | 43.21 | 43.26 | 41.73 | 41.73 | 123,856 | -1.30(-3.01%) |
May 03, 2011 | 42.61 | 43.23 | 42.42 | 43.02 | 89,028 | +0.42(+0.98%) |
May 02, 2011 | 42.70 | 42.75 | 42.56 | 42.61 | 101,159 | -0.93(-2.13%) |
Apr 29, 2011 | 42.47 | 43.53 | 42.19 | 43.53 | 168,436 | +0.97(+2.29%) |
Apr 28, 2011 | 44.55 | 44.55 | 42.19 | 42.56 | 348,624 | -2.78(-6.13%) |
Apr 27, 2011 | 45.34 | 45.57 | 44.65 | 45.34 | 119,009 | +0.32(+0.72%) |
Apr 26, 2011 | 45.80 | 46.45 | 44.97 | 45.02 | 145,415 | -0.65(-1.42%) |
Apr 25, 2011 | 45.43 | 45.66 | 44.97 | 45.66 | 112,758 | +0.28(+0.61%) |
Apr 21, 2011 | 45.62 | 45.71 | 44.97 | 45.39 | 100,957 | -0.09(-0.20%) |
Apr 20, 2011 | 46.13 | 46.36 | 45.15 | 45.48 | 118,958 | -0.19(-0.41%) |
Apr 19, 2011 | 46.13 | 46.64 | 45.53 | 45.66 | 71,617 | -0.37(-0.80%) |
Apr 18, 2011 | 48.81 | 48.81 | 45.85 | 46.03 | 132,124 | -1.81(-3.78%) |
Apr 15, 2011 | 47.05 | 47.89 | 47.05 | 47.84 | 65,987 | +0.79(+1.67%) |
Apr 14, 2011 | 47.10 | 47.24 | 46.73 | 47.05 | 85,398 | -0.19(-0.39%) |
Apr 13, 2011 | 48.21 | 48.35 | 46.96 | 47.24 | 71,689 | -0.60(-1.26%) |
Apr 12, 2011 | 48.16 | 48.16 | 47.10 | 47.84 | 113,398 | -0.42(-0.86%) |
Apr 11, 2011 | 49.23 | 49.41 | 48.12 | 48.26 | 72,839 | -0.88(-1.79%) |
Apr 08, 2011 | 50.20 | 50.20 | 48.91 | 49.14 | 81,075 | -0.69(-1.39%) |
Apr 07, 2011 | 49.97 | 50.25 | 49.69 | 49.83 | 65,591 | +0.05(+0.09%) |
Apr 06, 2011 | 49.65 | 50.02 | 49.51 | 49.79 | 90,071 | +0.56(+1.13%) |
Apr 05, 2011 | 48.86 | 49.65 | 48.58 | 49.23 | 101,724 | +0.51(+1.05%) |
Apr 04, 2011 | 48.91 | 49.46 | 48.63 | 48.72 | 87,709 | +0.00(+0.00%) |