Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.81 | 38.65 | 37.42 | 38.01 | 1,710,368 | +0.62(+1.66%) |
Jun 29, 2011 | 37.14 | 37.97 | 36.85 | 37.39 | 1,500,065 | +0.46(+1.25%) |
Jun 28, 2011 | 35.61 | 37.15 | 35.61 | 36.92 | 1,085,037 | +1.14(+3.17%) |
Jun 27, 2011 | 35.25 | 35.87 | 34.73 | 35.79 | 802,651 | +0.55(+1.56%) |
Jun 24, 2011 | 35.82 | 36.00 | 34.84 | 35.24 | 945,687 | -0.43(-1.20%) |
Jun 23, 2011 | 33.97 | 35.76 | 33.55 | 35.66 | 1,112,662 | +0.88(+2.54%) |
Jun 22, 2011 | 34.82 | 35.80 | 34.74 | 34.78 | 941,770 | -0.46(-1.31%) |
Jun 21, 2011 | 33.92 | 35.33 | 33.80 | 35.25 | 1,181,580 | +1.56(+4.62%) |
Jun 20, 2011 | 33.79 | 33.79 | 33.58 | 33.69 | 966,849 | +0.18(+0.55%) |
Jun 17, 2011 | 33.25 | 34.14 | 33.20 | 33.51 | 1,078,276 | +0.66(+1.99%) |
Jun 16, 2011 | 33.26 | 33.87 | 32.48 | 32.85 | 1,455,144 | -0.34(-1.03%) |
Jun 15, 2011 | 33.49 | 34.32 | 32.74 | 33.19 | 2,271,908 | -0.60(-1.78%) |
Jun 14, 2011 | 33.53 | 34.04 | 33.52 | 33.80 | 1,202,638 | +0.76(+2.30%) |
Jun 13, 2011 | 33.25 | 33.69 | 32.98 | 33.04 | 1,200,512 | -0.21(-0.63%) |
Jun 10, 2011 | 33.30 | 33.61 | 32.68 | 33.24 | 1,601,571 | -0.59(-1.76%) |
Jun 09, 2011 | 33.20 | 34.08 | 33.00 | 33.84 | 1,047,291 | +0.75(+2.27%) |
Jun 08, 2011 | 33.64 | 33.76 | 33.01 | 33.09 | 1,458,694 | -0.69(-2.04%) |
Jun 07, 2011 | 34.20 | 34.45 | 33.78 | 33.78 | 742,939 | -0.21(-0.62%) |
Jun 06, 2011 | 34.56 | 34.77 | 33.82 | 33.99 | 1,143,623 | -0.67(-1.94%) |
Jun 03, 2011 | 34.49 | 35.22 | 33.94 | 34.66 | 1,471,899 | -1.07(-3.01%) |
May 24, 2011 | 35.80 | 36.21 | 35.66 | 35.73 | 1,044,555 | +0.21(+0.59%) |
May 23, 2011 | 35.39 | 35.81 | 35.12 | 35.53 | 1,340,654 | -0.86(-2.35%) |
May 20, 2011 | 36.35 | 36.69 | 35.97 | 36.38 | 1,276,344 | -0.19(-0.52%) |
May 19, 2011 | 36.82 | 36.96 | 36.35 | 36.57 | 1,622,033 | -0.03(-0.10%) |
May 18, 2011 | 35.12 | 36.63 | 34.79 | 36.61 | 1,978,284 | +1.30(+3.68%) |
May 17, 2011 | 34.69 | 35.34 | 34.47 | 35.31 | 2,416,490 | +0.39(+1.12%) |
May 16, 2011 | 36.39 | 36.48 | 34.77 | 34.91 | 2,492,686 | -1.65(-4.51%) |
May 13, 2011 | 37.30 | 37.97 | 36.37 | 36.56 | 1,824,750 | -0.63(-1.69%) |
May 12, 2011 | 36.34 | 37.24 | 35.56 | 37.19 | 2,343,430 | +0.56(+1.52%) |
May 11, 2011 | 37.34 | 37.45 | 36.15 | 36.63 | 5,730,461 | -1.51(-3.96%) |
May 10, 2011 | 38.54 | 38.83 | 36.54 | 38.14 | 6,319,873 | -2.47(-6.08%) |
May 09, 2011 | 39.57 | 40.84 | 39.43 | 40.61 | 1,053,595 | +0.75(+1.88%) |
May 06, 2011 | 40.73 | 41.13 | 39.58 | 39.86 | 1,093,897 | -0.14(-0.35%) |
May 05, 2011 | 39.98 | 40.64 | 38.94 | 40.00 | 2,374,203 | -0.14(-0.35%) |
May 04, 2011 | 43.04 | 43.04 | 39.65 | 40.14 | 4,283,136 | -3.50(-8.02%) |
May 03, 2011 | 43.42 | 43.68 | 43.04 | 43.64 | 1,141,394 | +0.04(+0.10%) |
May 02, 2011 | 43.66 | 43.78 | 43.60 | 43.60 | 894,672 | -0.49(-1.11%) |
Apr 29, 2011 | 43.70 | 44.30 | 43.37 | 44.09 | 1,029,826 | +0.52(+1.20%) |
Apr 28, 2011 | 43.95 | 43.95 | 43.02 | 43.56 | 853,411 | -0.45(-1.01%) |
Apr 27, 2011 | 43.67 | 44.10 | 42.96 | 44.01 | 812,140 | +0.25(+0.58%) |
Apr 26, 2011 | 43.40 | 44.12 | 43.13 | 43.75 | 1,478,287 | +0.51(+1.17%) |
Apr 25, 2011 | 43.51 | 43.58 | 42.14 | 43.25 | 930,931 | -0.87(-1.98%) |
Apr 21, 2011 | 43.52 | 44.44 | 43.16 | 44.12 | 1,081,011 | +1.12(+2.60%) |
Apr 20, 2011 | 43.61 | 43.82 | 41.49 | 43.00 | 2,488,477 | +0.40(+0.94%) |
Apr 19, 2011 | 42.25 | 43.20 | 42.15 | 42.60 | 1,108,886 | +0.69(+1.64%) |
Apr 18, 2011 | 42.14 | 42.29 | 40.92 | 41.91 | 1,007,322 | -1.47(-3.38%) |
Apr 15, 2011 | 42.69 | 43.52 | 42.40 | 43.38 | 1,029,352 | +0.62(+1.45%) |
Apr 14, 2011 | 42.15 | 43.16 | 41.90 | 42.76 | 437,825 | -0.07(-0.16%) |
Apr 13, 2011 | 43.24 | 43.72 | 42.00 | 42.83 | 800,561 | +0.00(+0.00%) |
Apr 12, 2011 | 43.00 | 43.77 | 42.13 | 42.83 | 1,038,943 | -0.63(-1.45%) |
Apr 11, 2011 | 44.72 | 45.09 | 43.17 | 43.46 | 847,653 | -1.16(-2.60%) |
Apr 08, 2011 | 45.02 | 45.54 | 44.11 | 44.62 | 1,255,937 | +0.15(+0.33%) |
Apr 07, 2011 | 46.47 | 46.47 | 43.88 | 44.47 | 2,654,378 | -2.44(-5.21%) |
Apr 06, 2011 | 47.83 | 48.00 | 46.27 | 46.91 | 883,908 | -0.57(-1.19%) |
Apr 05, 2011 | 46.69 | 48.58 | 46.69 | 47.48 | 1,197,356 | +0.61(+1.30%) |
Apr 04, 2011 | 46.04 | 47.18 | 46.04 | 46.87 | 1,407,235 | +1.12(+2.44%) |