Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.77 | 41.98 | 40.68 | 41.10 | 689,682 | -0.69(-1.65%) |
Jun 29, 2011 | 42.33 | 42.33 | 41.79 | 41.79 | 407,400 | -0.47(-1.11%) |
Jun 28, 2011 | 41.44 | 42.28 | 41.03 | 42.26 | 265,578 | +0.97(+2.35%) |
Jun 27, 2011 | 41.09 | 41.53 | 40.84 | 41.29 | 237,037 | +0.24(+0.58%) |
Jun 24, 2011 | 41.31 | 41.31 | 40.88 | 41.05 | 299,009 | -0.19(-0.46%) |
Jun 23, 2011 | 40.90 | 41.48 | 40.68 | 41.24 | 263,321 | -0.16(-0.39%) |
Jun 22, 2011 | 40.80 | 41.92 | 40.65 | 41.40 | 391,165 | +0.29(+0.71%) |
Jun 21, 2011 | 40.29 | 41.28 | 39.97 | 41.11 | 348,895 | +1.06(+2.65%) |
Jun 20, 2011 | 40.00 | 40.23 | 39.43 | 40.05 | 217,784 | +0.13(+0.33%) |
Jun 17, 2011 | 39.83 | 40.74 | 39.44 | 39.92 | 475,294 | +0.31(+0.78%) |
Jun 16, 2011 | 39.56 | 39.77 | 38.97 | 39.61 | 310,981 | +0.00(+0.00%) |
Jun 15, 2011 | 39.45 | 40.14 | 39.27 | 39.61 | 240,258 | -0.38(-0.95%) |
Jun 14, 2011 | 39.57 | 40.26 | 39.37 | 39.99 | 279,499 | +0.72(+1.83%) |
Jun 13, 2011 | 40.49 | 40.51 | 39.01 | 39.27 | 348,724 | -1.17(-2.89%) |
Jun 10, 2011 | 41.07 | 41.27 | 40.09 | 40.44 | 366,752 | -0.96(-2.32%) |
Jun 09, 2011 | 41.14 | 41.58 | 40.94 | 41.40 | 319,124 | +0.32(+0.78%) |
Jun 08, 2011 | 40.84 | 41.71 | 40.84 | 41.08 | 222,120 | +0.04(+0.10%) |
Jun 07, 2011 | 41.31 | 41.47 | 40.80 | 41.04 | 231,064 | +0.00(+0.00%) |
Jun 06, 2011 | 41.85 | 41.95 | 40.83 | 41.04 | 267,325 | -0.97(-2.31%) |
Jun 03, 2011 | 42.07 | 42.45 | 41.40 | 42.01 | 323,915 | -1.96(-4.46%) |
May 24, 2011 | 45.39 | 45.49 | 43.93 | 43.97 | 470,979 | -1.34(-2.96%) |
May 23, 2011 | 45.13 | 45.80 | 45.13 | 45.31 | 261,229 | -0.88(-1.91%) |
May 20, 2011 | 46.07 | 46.46 | 45.80 | 46.19 | 219,381 | -0.23(-0.51%) |
May 19, 2011 | 45.85 | 46.54 | 45.21 | 46.42 | 259,110 | +0.96(+2.12%) |
May 18, 2011 | 45.11 | 45.56 | 44.87 | 45.46 | 143,716 | +0.30(+0.66%) |
May 17, 2011 | 45.31 | 45.51 | 44.97 | 45.16 | 234,705 | -0.35(-0.77%) |
May 16, 2011 | 46.03 | 46.21 | 45.40 | 45.51 | 311,780 | -0.77(-1.66%) |
May 13, 2011 | 46.20 | 46.49 | 45.91 | 46.28 | 461,466 | +0.17(+0.37%) |
May 12, 2011 | 45.49 | 46.19 | 45.12 | 46.11 | 199,151 | +0.29(+0.63%) |
May 11, 2011 | 46.03 | 46.46 | 45.22 | 45.82 | 236,244 | -0.18(-0.39%) |
May 10, 2011 | 45.29 | 46.02 | 45.04 | 46.00 | 182,877 | +1.03(+2.29%) |
May 09, 2011 | 44.41 | 45.03 | 44.07 | 44.97 | 142,429 | +0.44(+0.99%) |
May 06, 2011 | 44.23 | 44.73 | 43.72 | 44.53 | 276,944 | +0.72(+1.64%) |
May 05, 2011 | 43.85 | 44.07 | 43.37 | 43.81 | 488,752 | -0.52(-1.17%) |
May 04, 2011 | 45.73 | 46.84 | 43.92 | 44.33 | 365,714 | -1.45(-3.17%) |
May 03, 2011 | 47.17 | 47.50 | 45.16 | 45.78 | 420,905 | -1.74(-3.66%) |
May 02, 2011 | 47.20 | 47.96 | 46.33 | 47.52 | 1,346,156 | +1.31(+2.83%) |
Apr 29, 2011 | 47.50 | 47.72 | 45.04 | 46.21 | 872,547 | -0.21(-0.45%) |
Apr 28, 2011 | 45.17 | 46.60 | 45.01 | 46.42 | 533,133 | +1.22(+2.70%) |
Apr 27, 2011 | 44.22 | 45.35 | 44.22 | 45.20 | 409,606 | +0.97(+2.19%) |
Apr 26, 2011 | 43.97 | 44.50 | 43.61 | 44.23 | 468,226 | -0.04(-0.09%) |
Apr 25, 2011 | 43.66 | 44.84 | 43.66 | 44.27 | 618,174 | -0.41(-0.92%) |
Apr 21, 2011 | 45.17 | 45.23 | 44.40 | 44.68 | 159,385 | -0.09(-0.20%) |
Apr 20, 2011 | 45.00 | 45.66 | 44.62 | 44.77 | 197,572 | +0.37(+0.83%) |
Apr 19, 2011 | 44.80 | 45.15 | 44.05 | 44.40 | 132,959 | -0.10(-0.22%) |
Apr 18, 2011 | 44.39 | 44.64 | 43.83 | 44.50 | 211,152 | -0.50(-1.11%) |
Apr 15, 2011 | 45.78 | 46.25 | 44.37 | 45.00 | 479,118 | -0.97(-2.11%) |
Apr 14, 2011 | 45.35 | 46.00 | 45.14 | 45.97 | 229,209 | +0.13(+0.28%) |
Apr 13, 2011 | 44.73 | 46.03 | 44.46 | 45.84 | 350,073 | +1.47(+3.31%) |
Apr 12, 2011 | 43.98 | 44.99 | 43.66 | 44.37 | 437,593 | +0.01(+0.02%) |
Apr 11, 2011 | 44.92 | 44.99 | 43.81 | 44.36 | 220,270 | -0.59(-1.31%) |
Apr 08, 2011 | 46.31 | 46.75 | 44.10 | 44.95 | 503,561 | -1.01(-2.20%) |
Apr 07, 2011 | 46.09 | 46.48 | 45.56 | 45.96 | 357,690 | -0.05(-0.11%) |
Apr 06, 2011 | 45.51 | 46.30 | 45.26 | 46.01 | 426,060 | +0.76(+1.68%) |
Apr 05, 2011 | 44.85 | 45.41 | 43.93 | 45.25 | 458,873 | +0.25(+0.56%) |
Apr 04, 2011 | 45.14 | 45.50 | 44.67 | 45.00 | 421,511 | +0.10(+0.22%) |