Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 43.07 | 43.24 | 42.81 | 43.15 | 200,813 | +0.25(+0.58%) |
Jun 29, 2011 | 42.76 | 43.08 | 42.45 | 42.90 | 225,021 | +0.35(+0.81%) |
Jun 28, 2011 | 42.03 | 42.70 | 42.03 | 42.56 | 251,492 | +0.48(+1.14%) |
Jun 27, 2011 | 41.73 | 42.39 | 41.41 | 42.08 | 324,272 | +0.35(+0.85%) |
Jun 24, 2011 | 41.91 | 42.03 | 41.43 | 41.72 | 272,307 | -0.17(-0.41%) |
Jun 23, 2011 | 41.47 | 41.95 | 41.16 | 41.90 | 164,107 | -0.22(-0.53%) |
Jun 22, 2011 | 42.18 | 42.39 | 42.01 | 42.12 | 117,915 | -0.17(-0.41%) |
Jun 21, 2011 | 42.04 | 42.39 | 41.81 | 42.29 | 148,873 | +0.54(+1.28%) |
Jun 20, 2011 | 41.71 | 41.81 | 41.57 | 41.76 | 175,950 | +0.14(+0.34%) |
Jun 17, 2011 | 42.20 | 42.29 | 41.45 | 41.62 | 321,415 | -0.16(-0.37%) |
Jun 16, 2011 | 41.62 | 41.92 | 41.27 | 41.77 | 253,876 | +0.07(+0.16%) |
Jun 15, 2011 | 42.05 | 42.54 | 41.66 | 41.71 | 223,010 | -0.83(-1.96%) |
Jun 14, 2011 | 42.75 | 42.82 | 42.49 | 42.54 | 222,725 | +0.12(+0.29%) |
Jun 13, 2011 | 42.69 | 42.69 | 41.97 | 42.42 | 457,629 | +0.87(+2.08%) |
Jun 10, 2011 | 41.86 | 42.13 | 41.44 | 41.55 | 191,954 | -0.57(-1.35%) |
Jun 09, 2011 | 41.86 | 42.31 | 41.64 | 42.12 | 165,305 | +0.40(+0.97%) |
Jun 08, 2011 | 41.73 | 42.04 | 41.68 | 41.71 | 141,558 | -0.22(-0.53%) |
Jun 07, 2011 | 41.97 | 42.21 | 41.69 | 41.94 | 162,489 | +0.26(+0.63%) |
Jun 06, 2011 | 42.18 | 42.35 | 41.66 | 41.67 | 343,734 | -0.49(-1.17%) |
Jun 03, 2011 | 42.14 | 42.63 | 42.14 | 42.17 | 242,935 | -0.26(-0.62%) |
May 24, 2011 | 42.52 | 42.73 | 42.29 | 42.43 | 140,043 | -0.07(-0.17%) |
May 23, 2011 | 42.62 | 42.70 | 42.18 | 42.51 | 240,637 | -0.79(-1.83%) |
May 20, 2011 | 43.59 | 43.94 | 43.03 | 43.30 | 199,262 | -0.39(-0.89%) |
May 19, 2011 | 43.84 | 44.35 | 43.45 | 43.69 | 255,830 | -0.20(-0.45%) |
May 18, 2011 | 42.72 | 44.16 | 42.64 | 43.88 | 358,010 | +1.01(+2.37%) |
May 17, 2011 | 43.36 | 43.37 | 42.60 | 42.87 | 281,025 | -0.76(-1.74%) |
May 16, 2011 | 42.91 | 43.93 | 42.75 | 43.63 | 423,284 | +0.50(+1.17%) |
May 13, 2011 | 43.35 | 43.69 | 43.04 | 43.12 | 249,435 | -0.13(-0.30%) |
May 12, 2011 | 42.34 | 43.31 | 42.21 | 43.26 | 248,791 | +0.71(+1.67%) |
May 11, 2011 | 43.03 | 43.32 | 42.32 | 42.55 | 210,312 | -0.65(-1.51%) |
May 10, 2011 | 43.09 | 43.76 | 43.00 | 43.20 | 265,400 | +0.12(+0.29%) |
May 09, 2011 | 42.33 | 43.24 | 42.25 | 43.08 | 154,165 | +0.82(+1.93%) |
May 06, 2011 | 42.65 | 42.84 | 42.07 | 42.26 | 205,324 | -0.07(-0.18%) |
May 05, 2011 | 42.46 | 42.90 | 42.11 | 42.33 | 277,039 | -0.45(-1.04%) |
May 04, 2011 | 43.15 | 43.40 | 42.50 | 42.78 | 158,913 | -0.40(-0.94%) |
May 03, 2011 | 43.39 | 43.50 | 42.89 | 43.18 | 152,393 | -0.37(-0.85%) |
May 02, 2011 | 43.59 | 43.69 | 43.54 | 43.55 | 232,984 | +0.31(+0.72%) |
Apr 29, 2011 | 43.20 | 43.49 | 43.05 | 43.24 | 110,400 | +0.07(+0.17%) |
Apr 28, 2011 | 42.94 | 43.34 | 42.84 | 43.17 | 141,705 | +0.19(+0.44%) |
Apr 27, 2011 | 42.75 | 43.00 | 42.34 | 42.98 | 216,028 | +0.24(+0.56%) |
Apr 26, 2011 | 42.35 | 42.94 | 42.27 | 42.74 | 251,122 | +0.59(+1.41%) |
Apr 25, 2011 | 42.20 | 42.29 | 41.86 | 42.14 | 187,203 | -0.06(-0.14%) |
Apr 21, 2011 | 41.90 | 42.32 | 41.72 | 42.20 | 143,177 | +0.30(+0.73%) |
Apr 20, 2011 | 41.90 | 42.09 | 41.63 | 41.90 | 170,622 | +0.68(+1.65%) |
Apr 19, 2011 | 40.80 | 41.22 | 40.50 | 41.22 | 139,586 | +0.48(+1.17%) |
Apr 18, 2011 | 40.86 | 40.92 | 40.13 | 40.74 | 218,966 | -0.53(-1.27%) |
Apr 15, 2011 | 40.82 | 41.31 | 40.67 | 41.26 | 92,768 | +0.46(+1.13%) |
Apr 14, 2011 | 40.48 | 40.96 | 40.38 | 40.80 | 79,053 | +0.04(+0.10%) |
Apr 13, 2011 | 40.94 | 41.03 | 40.40 | 40.76 | 107,975 | +0.20(+0.49%) |
Apr 12, 2011 | 40.82 | 41.01 | 40.43 | 40.57 | 117,106 | -0.55(-1.34%) |
Apr 11, 2011 | 41.52 | 41.52 | 40.90 | 41.12 | 75,943 | -0.25(-0.62%) |
Apr 08, 2011 | 42.03 | 42.14 | 41.18 | 41.37 | 134,099 | -0.48(-1.14%) |
Apr 07, 2011 | 42.28 | 42.38 | 41.81 | 41.85 | 120,702 | -0.49(-1.16%) |
Apr 06, 2011 | 42.55 | 42.61 | 42.00 | 42.34 | 119,464 | -0.02(-0.04%) |
Apr 05, 2011 | 41.90 | 42.54 | 41.77 | 42.36 | 164,762 | +0.34(+0.82%) |
Apr 04, 2011 | 41.85 | 42.07 | 41.65 | 42.01 | 139,236 | +0.30(+0.71%) |