Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.72 | 42.24 | 41.69 | 41.99 | 79,344 | +0.34(+0.82%) |
Jun 29, 2011 | 41.91 | 41.91 | 41.55 | 41.65 | 111,511 | +0.19(+0.46%) |
Jun 28, 2011 | 41.22 | 41.64 | 41.16 | 41.46 | 53,296 | +0.33(+0.81%) |
Jun 27, 2011 | 40.81 | 41.49 | 40.74 | 41.12 | 120,326 | +0.34(+0.84%) |
Jun 24, 2011 | 40.65 | 41.17 | 40.16 | 40.78 | 130,118 | +0.36(+0.90%) |
Jun 23, 2011 | 40.77 | 40.91 | 39.80 | 40.42 | 208,526 | -0.73(-1.77%) |
Jun 22, 2011 | 41.67 | 41.87 | 40.91 | 41.15 | 248,101 | -1.52(-3.57%) |
Jun 21, 2011 | 42.64 | 42.91 | 42.57 | 42.67 | 112,255 | +0.16(+0.39%) |
Jun 20, 2011 | 42.52 | 42.56 | 42.36 | 42.51 | 133,223 | -0.19(-0.43%) |
Jun 17, 2011 | 42.93 | 43.00 | 42.39 | 42.69 | 125,117 | +0.21(+0.49%) |
Jun 16, 2011 | 42.53 | 42.63 | 42.16 | 42.48 | 74,807 | -0.09(-0.22%) |
Jun 15, 2011 | 42.41 | 42.74 | 42.30 | 42.58 | 96,252 | -0.35(-0.81%) |
Jun 14, 2011 | 42.87 | 43.40 | 42.65 | 42.93 | 149,801 | +0.58(+1.36%) |
Jun 13, 2011 | 42.13 | 42.60 | 42.13 | 42.35 | 53,449 | +0.15(+0.35%) |
Jun 10, 2011 | 43.00 | 43.00 | 41.96 | 42.20 | 87,508 | -0.88(-2.03%) |
Jun 09, 2011 | 43.28 | 43.28 | 42.81 | 43.08 | 44,478 | +0.04(+0.10%) |
Jun 08, 2011 | 43.42 | 43.47 | 42.87 | 43.03 | 64,058 | -0.45(-1.03%) |
Jun 07, 2011 | 43.62 | 43.73 | 43.22 | 43.48 | 107,278 | +0.32(+0.74%) |
Jun 06, 2011 | 43.41 | 43.82 | 42.77 | 43.16 | 183,590 | -0.10(-0.23%) |
Jun 03, 2011 | 42.67 | 43.38 | 42.09 | 43.26 | 85,117 | +0.23(+0.53%) |
May 24, 2011 | 41.99 | 43.17 | 41.99 | 43.03 | 185,054 | +1.00(+2.37%) |
May 23, 2011 | 40.15 | 42.75 | 40.15 | 42.04 | 257,364 | +1.39(+3.42%) |
May 20, 2011 | 41.05 | 41.05 | 40.54 | 40.65 | 155,439 | -0.39(-0.95%) |
May 19, 2011 | 41.38 | 41.38 | 40.85 | 41.04 | 85,214 | -0.05(-0.12%) |
May 18, 2011 | 41.47 | 41.67 | 41.04 | 41.09 | 70,985 | -0.26(-0.62%) |
May 17, 2011 | 40.14 | 41.44 | 40.14 | 41.34 | 71,353 | +0.41(+1.01%) |
May 16, 2011 | 40.95 | 41.54 | 40.67 | 40.93 | 98,881 | -0.38(-0.91%) |
May 13, 2011 | 42.67 | 42.85 | 41.05 | 41.31 | 54,236 | -1.24(-2.91%) |
May 12, 2011 | 42.53 | 43.20 | 41.94 | 42.55 | 149,503 | +0.22(+0.51%) |
May 11, 2011 | 42.50 | 43.33 | 42.18 | 42.33 | 224,801 | -0.16(-0.39%) |
May 10, 2011 | 41.66 | 42.82 | 41.66 | 42.50 | 125,848 | +1.09(+2.64%) |
May 09, 2011 | 40.71 | 41.75 | 40.71 | 41.40 | 240,802 | +0.85(+2.11%) |
May 06, 2011 | 40.52 | 40.84 | 40.44 | 40.55 | 65,067 | +0.57(+1.42%) |
May 05, 2011 | 40.01 | 40.43 | 39.91 | 39.98 | 139,004 | -0.24(-0.59%) |
May 04, 2011 | 40.58 | 40.69 | 39.99 | 40.22 | 142,448 | -0.22(-0.54%) |
May 03, 2011 | 40.30 | 40.58 | 39.57 | 40.44 | 187,633 | +0.05(+0.14%) |
May 02, 2011 | 40.54 | 40.54 | 40.32 | 40.39 | 74,141 | -0.03(-0.07%) |
Apr 29, 2011 | 40.48 | 40.70 | 39.86 | 40.41 | 38,830 | +0.17(+0.42%) |
Apr 28, 2011 | 39.87 | 40.30 | 39.41 | 40.24 | 420,821 | +0.53(+1.34%) |
Apr 27, 2011 | 39.72 | 39.91 | 38.84 | 39.71 | 100,842 | -0.04(-0.10%) |
Apr 26, 2011 | 40.25 | 40.25 | 39.29 | 39.75 | 143,973 | -0.13(-0.33%) |
Apr 25, 2011 | 40.00 | 40.18 | 39.81 | 39.88 | 83,661 | +0.08(+0.21%) |
Apr 21, 2011 | 40.20 | 40.31 | 39.74 | 39.80 | 38,924 | -0.01(-0.03%) |
Apr 20, 2011 | 39.62 | 40.30 | 39.47 | 39.81 | 86,950 | +0.82(+2.10%) |
Apr 19, 2011 | 38.76 | 39.07 | 38.46 | 38.99 | 71,735 | +0.46(+1.19%) |
Apr 18, 2011 | 38.49 | 38.82 | 37.97 | 38.53 | 112,964 | -0.49(-1.24%) |
Apr 15, 2011 | 38.76 | 39.10 | 38.32 | 39.02 | 70,880 | +0.18(+0.47%) |
Apr 14, 2011 | 38.65 | 39.08 | 38.47 | 38.84 | 146,515 | +0.10(+0.25%) |
Apr 13, 2011 | 39.61 | 39.61 | 38.43 | 38.74 | 133,451 | -0.43(-1.10%) |
Apr 12, 2011 | 39.38 | 39.83 | 38.92 | 39.17 | 117,410 | -0.48(-1.21%) |
Apr 11, 2011 | 38.86 | 39.70 | 37.95 | 39.65 | 292,865 | +0.68(+1.75%) |
Apr 08, 2011 | 39.11 | 39.12 | 38.85 | 38.97 | 300,172 | -0.10(-0.26%) |
Apr 07, 2011 | 39.62 | 39.85 | 39.01 | 39.07 | 158,482 | -0.49(-1.24%) |
Apr 06, 2011 | 40.45 | 40.45 | 39.53 | 39.56 | 76,470 | -0.42(-1.04%) |
Apr 05, 2011 | 40.24 | 40.24 | 39.40 | 39.98 | 112,216 | -0.23(-0.58%) |
Apr 04, 2011 | 40.67 | 40.67 | 40.11 | 40.21 | 92,445 | -0.23(-0.57%) |