Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 44.05 | 44.50 | 44.05 | 44.49 | 8,833 | +0.94(+2.16%) |
Jun 29, 2011 | 42.95 | 43.58 | 42.95 | 43.55 | 10,758 | +1.35(+3.20%) |
Jun 28, 2011 | 41.82 | 42.20 | 41.82 | 42.20 | 14,927 | +0.20(+0.48%) |
Jun 27, 2011 | 41.83 | 42.30 | 41.70 | 42.00 | 10,422 | +0.04(+0.10%) |
Jun 24, 2011 | 42.23 | 42.25 | 41.90 | 41.96 | 24,771 | -0.49(-1.15%) |
Jun 23, 2011 | 42.10 | 42.45 | 41.64 | 42.45 | 12,411 | -1.13(-2.59%) |
Jun 22, 2011 | 43.70 | 43.88 | 43.55 | 43.58 | 6,111 | -0.07(-0.16%) |
Jun 21, 2011 | 43.08 | 43.88 | 43.08 | 43.65 | 13,494 | +0.68(+1.58%) |
Jun 20, 2011 | 42.80 | 42.97 | 42.45 | 42.97 | 25,436 | -0.56(-1.29%) |
Jun 17, 2011 | 43.57 | 43.65 | 43.25 | 43.53 | 4,521 | -1.03(-2.31%) |
Jun 16, 2011 | 44.87 | 44.87 | 44.30 | 44.56 | 7,450 | -0.89(-1.96%) |
Jun 15, 2011 | 45.94 | 46.28 | 45.24 | 45.45 | 43,990 | -1.45(-3.09%) |
Jun 14, 2011 | 46.59 | 46.90 | 46.59 | 46.90 | 3,778 | +1.49(+3.28%) |
Jun 13, 2011 | 45.80 | 46.15 | 45.15 | 45.41 | 10,235 | +0.06(+0.13%) |
Jun 10, 2011 | 46.07 | 46.07 | 45.20 | 45.35 | 13,161 | -1.25(-2.68%) |
Jun 09, 2011 | 46.04 | 46.95 | 46.04 | 46.60 | 14,402 | -0.12(-0.26%) |
Jun 08, 2011 | 46.50 | 46.95 | 46.30 | 46.72 | 25,642 | -1.33(-2.77%) |
Jun 07, 2011 | 48.53 | 48.53 | 48.05 | 48.05 | 6,928 | -0.60(-1.23%) |
Jun 06, 2011 | 49.20 | 49.20 | 48.55 | 48.65 | 4,668 | -0.05(-0.10%) |
Jun 03, 2011 | 48.44 | 49.25 | 48.44 | 48.70 | 6,967 | +0.31(+0.64%) |
May 24, 2011 | 48.10 | 48.39 | 47.95 | 48.39 | 4,128 | +0.77(+1.62%) |
May 23, 2011 | 47.15 | 47.62 | 47.15 | 47.62 | 16,725 | -1.33(-2.72%) |
May 20, 2011 | 48.60 | 49.17 | 48.53 | 48.95 | 25,101 | +0.31(+0.64%) |
May 19, 2011 | 48.50 | 48.64 | 48.10 | 48.64 | 15,242 | +0.54(+1.12%) |
May 18, 2011 | 47.27 | 48.10 | 47.27 | 48.10 | 43,080 | +0.78(+1.65%) |
May 17, 2011 | 47.40 | 47.43 | 46.92 | 47.32 | 14,949 | +0.02(+0.04%) |
May 16, 2011 | 47.00 | 47.40 | 46.92 | 47.30 | 9,924 | +0.00(+0.00%) |
May 13, 2011 | 48.28 | 48.28 | 47.30 | 47.30 | 8,739 | -1.28(-2.63%) |
May 12, 2011 | 48.19 | 48.58 | 47.69 | 48.58 | 4,734 | -0.47(-0.96%) |
May 11, 2011 | 50.25 | 50.25 | 49.00 | 49.05 | 9,051 | -0.75(-1.51%) |
May 10, 2011 | 49.65 | 50.20 | 49.45 | 49.80 | 3,135 | +0.25(+0.50%) |
May 09, 2011 | 49.19 | 49.55 | 49.00 | 49.55 | 4,692 | +1.20(+2.48%) |
May 06, 2011 | 49.00 | 49.25 | 48.35 | 48.35 | 5,522 | +0.85(+1.79%) |
May 05, 2011 | 47.79 | 48.30 | 47.50 | 47.50 | 13,952 | -0.50(-1.04%) |
May 04, 2011 | 48.68 | 48.74 | 47.75 | 48.00 | 11,290 | -1.85(-3.71%) |
May 03, 2011 | 50.13 | 50.13 | 49.09 | 49.85 | 3,882 | -0.67(-1.33%) |
May 02, 2011 | 50.56 | 50.56 | 50.52 | 50.52 | 24,314 | -0.76(-1.48%) |
Apr 29, 2011 | 51.24 | 51.48 | 51.24 | 51.28 | 1,983 | -0.85(-1.63%) |
Apr 28, 2011 | 51.75 | 52.13 | 51.75 | 52.13 | 4,368 | +0.57(+1.11%) |
Apr 27, 2011 | 51.11 | 51.75 | 50.85 | 51.56 | 4,637 | +0.01(+0.02%) |
Apr 26, 2011 | 51.65 | 51.80 | 51.40 | 51.55 | 1,688 | +0.35(+0.68%) |
Apr 25, 2011 | 51.60 | 51.60 | 51.13 | 51.20 | 10,753 | -0.68(-1.31%) |
Apr 21, 2011 | 51.19 | 51.88 | 51.19 | 51.88 | 43,914 | +1.41(+2.79%) |
Apr 20, 2011 | 50.05 | 50.47 | 49.70 | 50.47 | 20,591 | +1.77(+3.63%) |
Apr 19, 2011 | 48.28 | 48.70 | 48.20 | 48.70 | 4,550 | +0.00(+0.00%) |
Apr 18, 2011 | 49.11 | 49.11 | 48.30 | 48.70 | 3,111 | -0.84(-1.70%) |
Apr 15, 2011 | 49.40 | 49.54 | 49.10 | 49.54 | 3,185 | +0.41(+0.84%) |
Apr 14, 2011 | 49.15 | 49.30 | 48.95 | 49.12 | 2,554 | -0.08(-0.15%) |
Apr 13, 2011 | 49.18 | 49.25 | 48.71 | 49.20 | 6,016 | +0.50(+1.03%) |
Apr 12, 2011 | 49.45 | 49.46 | 48.50 | 48.70 | 23,376 | -2.29(-4.49%) |
Apr 11, 2011 | 51.00 | 51.24 | 50.59 | 50.99 | 10,903 | +0.82(+1.63%) |
Apr 08, 2011 | 49.89 | 50.20 | 49.89 | 50.17 | 45,891 | +0.77(+1.56%) |
Apr 07, 2011 | 49.07 | 49.45 | 48.76 | 49.40 | 15,442 | +0.33(+0.67%) |
Apr 06, 2011 | 48.97 | 49.07 | 48.70 | 49.07 | 4,782 | +0.07(+0.14%) |
Apr 05, 2011 | 48.80 | 49.25 | 48.80 | 49.00 | 6,342 | -0.75(-1.51%) |
Apr 04, 2011 | 49.55 | 49.75 | 49.36 | 49.75 | 2,498 | +0.20(+0.40%) |