Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.07 | 39.89 | 39.07 | 39.77 | 18,882 | +0.77(+1.98%) |
Jun 29, 2011 | 38.87 | 39.06 | 38.65 | 39.00 | 8,582 | +0.27(+0.71%) |
Jun 28, 2011 | 38.63 | 38.85 | 38.50 | 38.72 | 11,726 | +0.28(+0.73%) |
Jun 27, 2011 | 38.49 | 38.89 | 37.94 | 38.44 | 10,199 | +0.17(+0.45%) |
Jun 24, 2011 | 38.46 | 38.57 | 38.04 | 38.27 | 62,632 | -0.19(-0.48%) |
Jun 23, 2011 | 39.14 | 39.14 | 37.92 | 38.46 | 51,435 | -0.87(-2.21%) |
Jun 22, 2011 | 40.19 | 40.22 | 39.15 | 39.33 | 15,552 | -0.88(-2.18%) |
Jun 21, 2011 | 40.07 | 40.56 | 39.83 | 40.21 | 29,313 | +0.26(+0.65%) |
Jun 20, 2011 | 39.93 | 39.95 | 39.34 | 39.95 | 9,159 | +0.62(+1.58%) |
Jun 17, 2011 | 39.55 | 39.74 | 39.28 | 39.32 | 14,214 | +0.06(+0.15%) |
Jun 16, 2011 | 39.43 | 39.71 | 38.89 | 39.27 | 23,465 | +0.42(+1.08%) |
Jun 15, 2011 | 39.59 | 39.59 | 38.77 | 38.85 | 22,856 | -1.10(-2.74%) |
Jun 14, 2011 | 39.19 | 39.94 | 39.11 | 39.94 | 46,464 | +0.94(+2.42%) |
Jun 13, 2011 | 38.64 | 39.00 | 38.22 | 39.00 | 36,608 | +0.56(+1.45%) |
Jun 10, 2011 | 38.41 | 38.82 | 37.92 | 38.44 | 66,246 | +0.04(+0.11%) |
Jun 09, 2011 | 38.21 | 38.96 | 38.21 | 38.40 | 24,006 | +0.31(+0.81%) |
Jun 08, 2011 | 38.12 | 38.69 | 37.96 | 38.09 | 20,920 | -0.07(-0.19%) |
Jun 07, 2011 | 38.13 | 38.64 | 37.96 | 38.16 | 16,948 | +0.12(+0.32%) |
Jun 06, 2011 | 38.42 | 38.42 | 37.98 | 38.04 | 13,198 | -0.29(-0.77%) |
Jun 03, 2011 | 38.52 | 39.13 | 38.16 | 38.33 | 43,856 | -0.24(-0.63%) |
May 24, 2011 | 38.60 | 38.65 | 37.67 | 38.58 | 17,433 | -0.03(-0.08%) |
May 23, 2011 | 38.18 | 38.73 | 38.18 | 38.61 | 13,850 | -0.17(-0.43%) |
May 20, 2011 | 38.77 | 39.03 | 38.74 | 38.77 | 37,891 | +0.00(+0.01%) |
May 19, 2011 | 38.99 | 38.99 | 38.77 | 38.77 | 6,091 | -0.08(-0.20%) |
May 18, 2011 | 39.06 | 39.06 | 38.84 | 38.85 | 15,732 | -0.09(-0.24%) |
May 17, 2011 | 39.00 | 39.14 | 38.90 | 38.94 | 12,818 | -0.17(-0.44%) |
May 16, 2011 | 38.78 | 39.21 | 38.77 | 39.11 | 17,263 | +0.25(+0.64%) |
May 13, 2011 | 39.08 | 39.14 | 38.77 | 38.86 | 12,787 | -0.28(-0.71%) |
May 12, 2011 | 38.79 | 39.20 | 38.79 | 39.14 | 9,801 | +0.21(+0.53%) |
May 11, 2011 | 39.17 | 39.24 | 38.89 | 38.93 | 14,690 | -0.55(-1.39%) |
May 10, 2011 | 39.19 | 39.51 | 39.14 | 39.48 | 8,619 | +0.35(+0.89%) |
May 09, 2011 | 38.97 | 39.13 | 38.90 | 39.13 | 3,724 | +0.27(+0.69%) |
May 06, 2011 | 39.14 | 39.33 | 38.83 | 38.86 | 7,474 | -0.00(-0.01%) |
May 05, 2011 | 38.74 | 39.04 | 38.65 | 38.87 | 7,376 | -0.01(-0.03%) |
May 04, 2011 | 39.12 | 39.63 | 38.80 | 38.88 | 20,548 | -0.22(-0.55%) |
May 03, 2011 | 39.33 | 39.38 | 38.87 | 39.09 | 25,938 | -0.03(-0.07%) |
May 02, 2011 | 39.16 | 39.93 | 38.98 | 39.12 | 21,646 | -0.99(-2.48%) |
Apr 29, 2011 | 39.35 | 40.20 | 39.35 | 40.12 | 19,763 | +0.76(+1.93%) |
Apr 28, 2011 | 38.95 | 39.43 | 38.86 | 39.36 | 28,597 | +0.10(+0.26%) |
Apr 27, 2011 | 39.01 | 39.50 | 38.85 | 39.26 | 14,312 | +0.16(+0.40%) |
Apr 26, 2011 | 38.68 | 39.13 | 38.68 | 39.10 | 9,799 | +0.18(+0.47%) |
Apr 25, 2011 | 39.06 | 39.14 | 38.92 | 38.92 | 6,632 | +0.34(+0.88%) |
Apr 21, 2011 | 38.80 | 39.04 | 38.57 | 38.58 | 3,938 | -0.45(-1.17%) |
Apr 20, 2011 | 39.46 | 39.46 | 38.93 | 39.04 | 9,794 | +0.13(+0.34%) |
Apr 19, 2011 | 38.88 | 39.41 | 38.28 | 38.90 | 5,856 | +0.19(+0.49%) |
Apr 18, 2011 | 39.12 | 39.12 | 38.63 | 38.71 | 8,623 | -0.77(-1.95%) |
Apr 15, 2011 | 39.34 | 39.49 | 39.34 | 39.48 | 8,687 | +0.05(+0.12%) |
Apr 14, 2011 | 39.12 | 39.46 | 39.12 | 39.43 | 9,414 | +0.03(+0.07%) |
Apr 13, 2011 | 39.43 | 39.44 | 39.25 | 39.40 | 7,791 | -0.07(-0.19%) |
Apr 12, 2011 | 39.44 | 39.61 | 39.11 | 39.48 | 10,346 | -0.15(-0.38%) |
Apr 11, 2011 | 39.81 | 39.81 | 39.37 | 39.63 | 12,347 | -0.18(-0.44%) |
Apr 08, 2011 | 39.96 | 39.96 | 39.52 | 39.80 | 4,866 | +0.22(+0.54%) |
Apr 07, 2011 | 39.49 | 40.05 | 38.81 | 39.59 | 15,540 | -0.04(-0.10%) |
Apr 06, 2011 | 39.21 | 39.63 | 39.13 | 39.63 | 10,023 | +0.15(+0.38%) |
Apr 05, 2011 | 39.00 | 40.05 | 39.00 | 39.48 | 33,352 | +0.36(+0.93%) |
Apr 04, 2011 | 38.91 | 39.11 | 38.76 | 39.11 | 23,232 | +0.02(+0.06%) |