Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 42.09 | 43.18 | 42.09 | 43.00 | 226,005 | +1.22(+2.92%) |
Jun 29, 2011 | 42.20 | 42.23 | 41.74 | 41.78 | 87,751 | -0.28(-0.67%) |
Jun 28, 2011 | 42.11 | 42.31 | 41.77 | 42.06 | 124,726 | -0.11(-0.26%) |
Jun 27, 2011 | 41.33 | 42.69 | 41.09 | 42.17 | 180,377 | +0.90(+2.18%) |
Jun 24, 2011 | 41.74 | 42.28 | 40.89 | 41.27 | 486,567 | -0.41(-0.98%) |
Jun 23, 2011 | 40.00 | 41.96 | 39.81 | 41.68 | 250,600 | +1.15(+2.84%) |
Jun 22, 2011 | 41.11 | 41.65 | 40.51 | 40.53 | 106,731 | -0.93(-2.24%) |
Jun 21, 2011 | 39.80 | 41.50 | 39.67 | 41.46 | 208,085 | +1.77(+4.46%) |
Jun 20, 2011 | 39.66 | 39.83 | 39.47 | 39.69 | 98,151 | +0.01(+0.03%) |
Jun 17, 2011 | 39.43 | 39.80 | 39.33 | 39.68 | 141,794 | +0.39(+0.99%) |
Jun 16, 2011 | 38.69 | 39.29 | 38.35 | 39.29 | 212,864 | +0.78(+2.03%) |
Jun 15, 2011 | 38.40 | 39.13 | 38.17 | 38.51 | 94,537 | -0.01(-0.03%) |
Jun 14, 2011 | 38.75 | 38.75 | 38.32 | 38.52 | 97,991 | +0.20(+0.52%) |
Jun 13, 2011 | 38.20 | 38.75 | 38.20 | 38.32 | 90,493 | +0.17(+0.45%) |
Jun 10, 2011 | 38.80 | 39.10 | 38.04 | 38.15 | 67,960 | -0.92(-2.35%) |
Jun 09, 2011 | 39.50 | 39.55 | 38.98 | 39.07 | 54,306 | -0.32(-0.81%) |
Jun 08, 2011 | 39.46 | 39.60 | 38.83 | 39.39 | 132,873 | -0.24(-0.61%) |
Jun 07, 2011 | 39.72 | 40.03 | 39.24 | 39.63 | 129,527 | +0.11(+0.28%) |
Jun 06, 2011 | 39.88 | 40.05 | 39.18 | 39.52 | 186,461 | -0.06(-0.15%) |
Jun 03, 2011 | 39.06 | 39.94 | 39.06 | 39.58 | 136,166 | +1.83(+4.85%) |
May 24, 2011 | 38.30 | 38.49 | 37.74 | 37.75 | 71,954 | -0.55(-1.44%) |
May 23, 2011 | 38.53 | 38.93 | 38.15 | 38.30 | 50,348 | -0.88(-2.25%) |
May 20, 2011 | 39.30 | 39.64 | 38.93 | 39.18 | 83,956 | -0.30(-0.76%) |
May 19, 2011 | 39.68 | 39.98 | 39.09 | 39.48 | 99,253 | -0.28(-0.70%) |
May 18, 2011 | 40.40 | 40.40 | 39.33 | 39.76 | 119,502 | -0.56(-1.39%) |
May 17, 2011 | 39.75 | 40.43 | 39.52 | 40.32 | 212,494 | +0.42(+1.05%) |
May 16, 2011 | 39.96 | 40.27 | 39.71 | 39.90 | 141,832 | -0.19(-0.47%) |
May 13, 2011 | 40.17 | 40.62 | 39.87 | 40.09 | 123,578 | -0.13(-0.32%) |
May 12, 2011 | 39.14 | 40.65 | 38.91 | 40.22 | 185,593 | +0.83(+2.11%) |
May 11, 2011 | 39.56 | 39.96 | 39.32 | 39.39 | 146,402 | -0.45(-1.13%) |
May 10, 2011 | 38.25 | 40.00 | 37.99 | 39.84 | 219,983 | +1.70(+4.46%) |
May 09, 2011 | 37.56 | 38.18 | 37.56 | 38.14 | 51,980 | +0.51(+1.36%) |
May 06, 2011 | 37.89 | 38.04 | 37.50 | 37.63 | 86,289 | +0.06(+0.16%) |
May 05, 2011 | 36.21 | 38.07 | 35.75 | 37.57 | 121,901 | +1.06(+2.90%) |
May 04, 2011 | 37.41 | 37.41 | 35.76 | 36.51 | 114,710 | -0.92(-2.46%) |
May 03, 2011 | 38.23 | 38.45 | 37.31 | 37.43 | 69,577 | -0.83(-2.17%) |
May 02, 2011 | 38.28 | 38.86 | 37.54 | 38.26 | 91,079 | -0.13(-0.34%) |
Apr 29, 2011 | 38.41 | 38.57 | 38.20 | 38.39 | 80,981 | -0.01(-0.03%) |
Apr 28, 2011 | 38.06 | 38.71 | 38.06 | 38.40 | 75,634 | +0.17(+0.44%) |
Apr 27, 2011 | 37.54 | 38.25 | 37.10 | 38.23 | 104,724 | +0.70(+1.87%) |
Apr 26, 2011 | 38.00 | 38.67 | 37.31 | 37.53 | 320,897 | +0.76(+2.07%) |
Apr 25, 2011 | 36.40 | 36.96 | 36.14 | 36.77 | 70,250 | +0.05(+0.14%) |
Apr 21, 2011 | 36.59 | 37.00 | 36.24 | 36.72 | 66,807 | +0.27(+0.74%) |
Apr 20, 2011 | 34.79 | 36.52 | 34.79 | 36.45 | 194,088 | +2.20(+6.42%) |
Apr 19, 2011 | 35.62 | 35.85 | 34.08 | 34.25 | 541,317 | -1.38(-3.87%) |
Apr 18, 2011 | 36.16 | 36.44 | 35.29 | 35.63 | 121,783 | -0.95(-2.60%) |
Apr 15, 2011 | 36.01 | 36.70 | 35.90 | 36.58 | 69,467 | +0.43(+1.19%) |
Apr 14, 2011 | 35.84 | 36.33 | 35.80 | 36.15 | 60,822 | +0.05(+0.14%) |
Apr 13, 2011 | 36.73 | 36.83 | 35.75 | 36.10 | 114,057 | -0.41(-1.12%) |
Apr 12, 2011 | 36.53 | 36.96 | 36.10 | 36.51 | 57,304 | -0.28(-0.76%) |
Apr 11, 2011 | 37.88 | 38.52 | 36.38 | 36.79 | 131,618 | -1.16(-3.06%) |
Apr 08, 2011 | 39.22 | 39.22 | 37.05 | 37.95 | 159,741 | -1.04(-2.67%) |
Apr 07, 2011 | 39.19 | 39.46 | 38.81 | 38.99 | 57,926 | -0.15(-0.38%) |
Apr 06, 2011 | 39.09 | 39.40 | 38.87 | 39.14 | 50,727 | +0.21(+0.54%) |
Apr 05, 2011 | 38.50 | 39.48 | 38.33 | 38.93 | 111,922 | +0.46(+1.20%) |
Apr 04, 2011 | 38.22 | 38.49 | 37.98 | 38.47 | 52,166 | +0.39(+1.02%) |