Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 44.77 | 44.84 | 44.39 | 44.69 | 98,979 | +0.06(+0.13%) |
Jun 29, 2011 | 43.82 | 44.66 | 43.69 | 44.63 | 73,388 | +1.31(+3.03%) |
Jun 28, 2011 | 43.50 | 43.50 | 43.09 | 43.32 | 71,613 | +0.10(+0.23%) |
Jun 27, 2011 | 42.68 | 43.35 | 42.68 | 43.22 | 57,140 | +0.51(+1.19%) |
Jun 24, 2011 | 43.12 | 43.19 | 42.57 | 42.71 | 56,346 | -0.40(-0.94%) |
Jun 23, 2011 | 42.90 | 43.15 | 42.62 | 43.12 | 138,543 | -0.35(-0.81%) |
Jun 22, 2011 | 43.55 | 44.06 | 43.44 | 43.47 | 80,772 | -0.27(-0.62%) |
Jun 21, 2011 | 43.37 | 43.81 | 43.09 | 43.74 | 69,044 | +0.59(+1.36%) |
Jun 20, 2011 | 43.09 | 43.20 | 43.01 | 43.15 | 63,267 | -0.11(-0.26%) |
Jun 17, 2011 | 43.39 | 43.44 | 43.07 | 43.27 | 87,557 | +0.36(+0.84%) |
Jun 16, 2011 | 42.67 | 43.19 | 42.45 | 42.91 | 107,280 | +0.15(+0.34%) |
Jun 15, 2011 | 43.11 | 43.35 | 42.45 | 42.76 | 212,295 | -0.83(-1.91%) |
Jun 14, 2011 | 43.86 | 44.08 | 43.53 | 43.59 | 120,188 | +0.16(+0.38%) |
Jun 13, 2011 | 43.12 | 43.54 | 42.82 | 43.43 | 98,450 | +0.51(+1.18%) |
Jun 10, 2011 | 42.82 | 43.27 | 42.19 | 42.92 | 138,627 | -0.11(-0.27%) |
Jun 09, 2011 | 42.52 | 43.22 | 42.44 | 43.04 | 373,212 | +0.61(+1.44%) |
Jun 08, 2011 | 42.81 | 43.10 | 42.35 | 42.42 | 108,113 | -0.47(-1.10%) |
Jun 07, 2011 | 43.37 | 43.57 | 42.89 | 42.90 | 232,398 | -0.17(-0.40%) |
Jun 06, 2011 | 43.77 | 43.80 | 42.95 | 43.07 | 210,846 | -0.94(-2.13%) |
Jun 03, 2011 | 43.85 | 44.52 | 43.85 | 44.01 | 131,209 | -0.79(-1.77%) |
May 24, 2011 | 45.05 | 45.05 | 44.47 | 44.80 | 59,675 | -0.07(-0.15%) |
May 23, 2011 | 44.96 | 45.19 | 44.86 | 44.87 | 103,164 | -0.67(-1.47%) |
May 20, 2011 | 46.11 | 46.27 | 45.50 | 45.54 | 58,977 | -0.71(-1.54%) |
May 19, 2011 | 46.43 | 46.43 | 46.09 | 46.25 | 48,255 | +0.02(+0.05%) |
May 18, 2011 | 46.09 | 46.25 | 45.86 | 46.22 | 39,579 | +0.19(+0.41%) |
May 17, 2011 | 45.38 | 46.08 | 45.38 | 46.03 | 90,168 | +0.48(+1.06%) |
May 16, 2011 | 45.52 | 46.13 | 45.43 | 45.55 | 99,012 | -0.16(-0.34%) |
May 13, 2011 | 46.33 | 46.37 | 45.66 | 45.71 | 68,477 | -0.68(-1.46%) |
May 12, 2011 | 46.26 | 46.41 | 45.90 | 46.39 | 71,166 | -0.11(-0.23%) |
May 11, 2011 | 46.95 | 46.99 | 46.39 | 46.49 | 134,507 | -0.61(-1.30%) |
May 10, 2011 | 46.78 | 47.18 | 46.78 | 47.10 | 45,464 | +0.40(+0.86%) |
May 09, 2011 | 46.71 | 46.78 | 46.48 | 46.70 | 41,518 | -0.11(-0.24%) |
May 06, 2011 | 47.07 | 47.27 | 46.75 | 46.82 | 39,434 | +0.16(+0.33%) |
May 05, 2011 | 46.85 | 47.01 | 46.43 | 46.66 | 58,366 | -0.51(-1.09%) |
May 04, 2011 | 47.64 | 47.64 | 47.11 | 47.18 | 69,255 | -0.40(-0.84%) |
May 03, 2011 | 47.25 | 47.64 | 47.24 | 47.58 | 75,629 | +0.27(+0.57%) |
May 02, 2011 | 47.30 | 47.35 | 47.27 | 47.31 | 43,642 | -0.10(-0.21%) |
Apr 29, 2011 | 47.42 | 47.51 | 47.29 | 47.41 | 110,596 | -0.10(-0.21%) |
Apr 28, 2011 | 47.18 | 47.55 | 47.18 | 47.51 | 51,270 | +0.18(+0.38%) |
Apr 27, 2011 | 47.09 | 47.42 | 46.79 | 47.33 | 57,851 | +0.29(+0.63%) |
Apr 26, 2011 | 46.93 | 47.15 | 46.79 | 47.03 | 58,591 | +0.26(+0.56%) |
Apr 25, 2011 | 46.98 | 47.01 | 46.77 | 46.77 | 57,373 | -0.11(-0.23%) |
Apr 21, 2011 | 46.91 | 46.96 | 46.55 | 46.88 | 90,879 | +0.15(+0.31%) |
Apr 20, 2011 | 47.08 | 47.08 | 46.52 | 46.73 | 105,691 | -0.04(-0.09%) |
Apr 19, 2011 | 46.80 | 46.88 | 46.39 | 46.77 | 94,385 | +0.16(+0.35%) |
Apr 18, 2011 | 46.65 | 46.83 | 46.33 | 46.61 | 261,994 | -0.65(-1.38%) |
Apr 15, 2011 | 47.60 | 47.67 | 47.19 | 47.26 | 50,894 | -0.08(-0.17%) |
Apr 14, 2011 | 47.53 | 47.53 | 47.18 | 47.34 | 45,663 | -0.51(-1.08%) |
Apr 13, 2011 | 48.58 | 48.63 | 47.72 | 47.86 | 81,353 | -0.38(-0.78%) |
Apr 12, 2011 | 48.13 | 48.55 | 47.91 | 48.23 | 78,536 | -0.16(-0.32%) |
Apr 11, 2011 | 48.62 | 48.78 | 48.29 | 48.39 | 78,779 | -0.07(-0.15%) |
Apr 08, 2011 | 49.11 | 49.16 | 48.35 | 48.46 | 43,092 | -0.44(-0.90%) |
Apr 07, 2011 | 49.11 | 49.37 | 48.79 | 48.90 | 71,098 | -0.19(-0.38%) |
Apr 06, 2011 | 48.61 | 49.17 | 48.53 | 49.09 | 44,041 | +0.72(+1.49%) |
Apr 05, 2011 | 48.26 | 48.49 | 48.11 | 48.37 | 45,879 | +0.09(+0.19%) |
Apr 04, 2011 | 48.39 | 48.57 | 48.15 | 48.28 | 32,029 | -0.02(-0.05%) |