Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.24 | 39.85 | 39.01 | 39.80 | 226,100 | +0.65(+1.67%) |
Jun 29, 2011 | 39.86 | 39.98 | 38.77 | 39.15 | 225,660 | +0.15(+0.38%) |
Jun 28, 2011 | 38.38 | 39.22 | 38.33 | 39.00 | 314,024 | +0.88(+2.30%) |
Jun 27, 2011 | 38.36 | 38.67 | 37.99 | 38.13 | 220,521 | -0.15(-0.38%) |
Jun 24, 2011 | 38.58 | 38.77 | 37.98 | 38.27 | 223,645 | -0.22(-0.58%) |
Jun 23, 2011 | 38.21 | 38.66 | 37.58 | 38.50 | 263,762 | -0.18(-0.45%) |
Jun 22, 2011 | 38.85 | 39.26 | 38.57 | 38.67 | 187,201 | -0.23(-0.60%) |
Jun 21, 2011 | 38.66 | 39.41 | 38.55 | 38.91 | 253,251 | +0.43(+1.11%) |
Jun 20, 2011 | 38.36 | 38.48 | 38.17 | 38.48 | 181,977 | +0.01(+0.03%) |
Jun 17, 2011 | 38.33 | 38.74 | 38.31 | 38.47 | 515,782 | +0.52(+1.36%) |
Jun 16, 2011 | 38.11 | 38.35 | 37.56 | 37.95 | 218,458 | -0.05(-0.13%) |
Jun 15, 2011 | 38.51 | 38.71 | 37.79 | 38.00 | 304,568 | -0.90(-2.31%) |
Jun 14, 2011 | 38.73 | 38.99 | 38.66 | 38.90 | 248,676 | +0.53(+1.37%) |
Jun 13, 2011 | 38.28 | 38.63 | 38.11 | 38.37 | 414,376 | +0.05(+0.13%) |
Jun 10, 2011 | 38.88 | 39.01 | 38.17 | 38.32 | 516,528 | -0.68(-1.75%) |
Jun 09, 2011 | 38.72 | 39.14 | 38.40 | 39.00 | 389,930 | +0.20(+0.50%) |
Jun 08, 2011 | 39.64 | 39.79 | 38.69 | 38.81 | 568,033 | -0.99(-2.50%) |
Jun 07, 2011 | 40.26 | 40.32 | 39.47 | 39.80 | 372,931 | -0.28(-0.71%) |
Jun 06, 2011 | 40.83 | 40.88 | 40.07 | 40.09 | 332,711 | -0.76(-1.86%) |
Jun 03, 2011 | 41.09 | 41.39 | 40.76 | 40.85 | 176,008 | -2.00(-4.67%) |
May 24, 2011 | 43.40 | 43.74 | 42.84 | 42.84 | 105,714 | -0.47(-1.08%) |
May 23, 2011 | 43.32 | 43.63 | 42.92 | 43.31 | 176,735 | -0.56(-1.27%) |
May 20, 2011 | 43.88 | 44.20 | 43.72 | 43.87 | 132,407 | -0.18(-0.40%) |
May 19, 2011 | 44.04 | 44.45 | 43.58 | 44.04 | 240,291 | +0.17(+0.38%) |
May 18, 2011 | 43.34 | 44.29 | 43.25 | 43.88 | 398,013 | +0.61(+1.42%) |
May 17, 2011 | 43.12 | 43.32 | 42.83 | 43.26 | 328,930 | -0.08(-0.18%) |
May 16, 2011 | 43.17 | 43.44 | 42.90 | 43.34 | 365,194 | +0.41(+0.95%) |
May 13, 2011 | 43.53 | 43.81 | 42.83 | 42.93 | 292,819 | -0.53(-1.21%) |
May 12, 2011 | 43.14 | 43.73 | 42.57 | 43.46 | 225,637 | +0.23(+0.54%) |
May 11, 2011 | 43.54 | 43.63 | 42.90 | 43.23 | 183,519 | -0.47(-1.07%) |
May 10, 2011 | 42.95 | 43.75 | 42.95 | 43.69 | 285,427 | +0.79(+1.84%) |
May 09, 2011 | 42.69 | 43.26 | 42.69 | 42.90 | 367,108 | +0.29(+0.69%) |
May 06, 2011 | 43.11 | 43.65 | 42.50 | 42.61 | 575,922 | +0.08(+0.18%) |
May 05, 2011 | 41.60 | 42.84 | 40.95 | 42.53 | 514,993 | +0.39(+0.93%) |
May 04, 2011 | 41.43 | 42.42 | 41.00 | 42.14 | 678,400 | +0.62(+1.50%) |
May 03, 2011 | 42.67 | 43.09 | 40.48 | 41.52 | 684,124 | -1.52(-3.53%) |
May 02, 2011 | 43.09 | 43.10 | 42.95 | 43.04 | 223,023 | -0.17(-0.38%) |
Apr 29, 2011 | 43.49 | 43.49 | 42.18 | 43.21 | 211,639 | -0.20(-0.45%) |
Apr 28, 2011 | 43.59 | 43.74 | 43.21 | 43.40 | 159,711 | -0.10(-0.22%) |
Apr 27, 2011 | 43.80 | 43.89 | 43.30 | 43.50 | 313,519 | +0.17(+0.38%) |
Apr 26, 2011 | 43.00 | 43.42 | 42.88 | 43.33 | 273,616 | +0.09(+0.20%) |
Apr 25, 2011 | 42.42 | 43.26 | 42.29 | 43.24 | 492,753 | +0.71(+1.67%) |
Apr 21, 2011 | 41.86 | 42.57 | 41.48 | 42.53 | 475,755 | +0.98(+2.35%) |
Apr 20, 2011 | 41.73 | 41.98 | 41.19 | 41.56 | 237,697 | +0.68(+1.67%) |
Apr 19, 2011 | 40.97 | 41.25 | 40.72 | 40.88 | 275,349 | -0.05(-0.12%) |
Apr 18, 2011 | 40.62 | 41.04 | 40.04 | 40.92 | 493,465 | +0.52(+1.28%) |
Apr 15, 2011 | 40.11 | 40.46 | 39.57 | 40.41 | 196,634 | +0.37(+0.93%) |
Apr 14, 2011 | 39.65 | 40.09 | 39.43 | 40.04 | 169,043 | +0.19(+0.46%) |
Apr 13, 2011 | 39.46 | 39.87 | 39.15 | 39.85 | 712,570 | +0.69(+1.77%) |
Apr 12, 2011 | 39.54 | 39.94 | 38.54 | 39.16 | 971,553 | -0.94(-2.33%) |
Apr 11, 2011 | 40.79 | 40.93 | 39.93 | 40.10 | 282,779 | -0.68(-1.67%) |
Apr 08, 2011 | 41.10 | 41.37 | 40.60 | 40.78 | 208,342 | -0.20(-0.50%) |
Apr 07, 2011 | 41.50 | 41.75 | 40.87 | 40.98 | 257,571 | -0.54(-1.29%) |
Apr 06, 2011 | 41.27 | 41.64 | 41.15 | 41.52 | 154,641 | +0.36(+0.88%) |
Apr 05, 2011 | 41.28 | 41.73 | 41.05 | 41.16 | 197,903 | -0.50(-1.19%) |
Apr 04, 2011 | 41.57 | 41.86 | 41.24 | 41.66 | 153,618 | +0.25(+0.61%) |