Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 42.03 | 43.55 | 42.01 | 43.07 | 2,177,898 | +0.69(+1.62%) |
Jun 29, 2011 | 43.72 | 49.62 | 42.25 | 42.39 | 19,402,822 | -1.65(-3.75%) |
Jun 28, 2011 | 38.47 | 44.50 | 38.44 | 44.04 | 5,091,861 | +6.05(+15.91%) |
Jun 27, 2011 | 38.11 | 38.12 | 37.56 | 37.99 | 304,479 | -0.18(-0.48%) |
Jun 24, 2011 | 38.58 | 38.75 | 38.07 | 38.17 | 221,940 | -0.36(-0.93%) |
Jun 23, 2011 | 38.39 | 38.83 | 37.84 | 38.53 | 195,320 | -0.35(-0.90%) |
Jun 22, 2011 | 38.61 | 38.99 | 38.59 | 38.88 | 409,516 | +0.33(+0.86%) |
Jun 21, 2011 | 38.55 | 38.66 | 38.31 | 38.55 | 347,874 | -0.08(-0.21%) |
Jun 20, 2011 | 38.67 | 38.70 | 38.56 | 38.63 | 306,865 | -0.13(-0.33%) |
Jun 17, 2011 | 38.60 | 39.02 | 38.07 | 38.76 | 588,359 | +0.59(+1.54%) |
Jun 16, 2011 | 38.71 | 39.51 | 37.48 | 38.17 | 932,463 | -0.91(-2.32%) |
Jun 15, 2011 | 38.50 | 39.25 | 38.33 | 39.08 | 677,676 | +0.33(+0.85%) |
Jun 14, 2011 | 38.58 | 39.00 | 38.49 | 38.75 | 699,054 | +0.45(+1.17%) |
Jun 13, 2011 | 38.98 | 38.98 | 38.08 | 38.30 | 577,198 | -0.80(-2.04%) |
Jun 10, 2011 | 38.98 | 39.23 | 38.78 | 39.10 | 1,347,145 | -0.27(-0.68%) |
Jun 09, 2011 | 38.98 | 39.38 | 38.91 | 39.37 | 879,218 | +0.23(+0.59%) |
Jun 08, 2011 | 38.92 | 39.22 | 38.79 | 39.14 | 2,075,887 | +0.22(+0.57%) |
Jun 07, 2011 | 38.79 | 39.83 | 38.67 | 38.92 | 800,368 | -0.18(-0.47%) |
Jun 06, 2011 | 38.68 | 39.36 | 38.66 | 39.10 | 1,450,352 | -0.05(-0.12%) |
Jun 03, 2011 | 38.42 | 39.49 | 38.24 | 39.15 | 1,247,238 | +1.54(+4.10%) |
May 24, 2011 | 37.95 | 37.98 | 37.27 | 37.61 | 628,422 | -0.18(-0.49%) |
May 23, 2011 | 37.71 | 38.21 | 37.47 | 37.79 | 572,925 | -0.24(-0.63%) |
May 20, 2011 | 38.18 | 38.31 | 37.82 | 38.03 | 1,003,308 | +0.05(+0.12%) |
May 19, 2011 | 38.30 | 38.46 | 37.69 | 37.98 | 695,695 | -0.28(-0.72%) |
May 18, 2011 | 38.77 | 39.20 | 38.08 | 38.26 | 552,648 | -0.33(-0.86%) |
May 17, 2011 | 38.99 | 39.01 | 38.04 | 38.59 | 1,710,943 | -0.32(-0.83%) |
May 16, 2011 | 39.58 | 39.84 | 38.81 | 38.91 | 838,371 | -0.68(-1.71%) |
May 13, 2011 | 40.53 | 40.79 | 39.52 | 39.59 | 871,093 | -1.52(-3.70%) |
May 12, 2011 | 41.05 | 41.34 | 40.86 | 41.11 | 400,178 | +0.08(+0.20%) |
May 11, 2011 | 40.98 | 41.45 | 40.78 | 41.03 | 303,757 | -0.83(-1.97%) |
May 10, 2011 | 41.33 | 41.98 | 41.23 | 41.85 | 450,741 | +0.80(+1.94%) |
May 09, 2011 | 41.43 | 41.77 | 40.93 | 41.05 | 389,417 | -0.59(-1.41%) |
May 06, 2011 | 41.92 | 42.13 | 41.18 | 41.64 | 684,708 | +0.66(+1.61%) |
May 05, 2011 | 41.69 | 41.70 | 40.78 | 40.98 | 814,797 | -1.22(-2.89%) |
May 04, 2011 | 41.54 | 42.45 | 41.42 | 42.20 | 3,658,734 | +0.62(+1.50%) |
May 03, 2011 | 41.56 | 41.86 | 41.30 | 41.58 | 806,021 | -0.64(-1.52%) |
May 02, 2011 | 42.16 | 42.27 | 41.98 | 42.22 | 1,023,111 | +0.51(+1.23%) |
Apr 29, 2011 | 40.60 | 41.76 | 40.52 | 41.71 | 1,309,783 | +1.24(+3.06%) |
Apr 28, 2011 | 39.68 | 40.52 | 39.43 | 40.47 | 1,719,004 | +0.21(+0.52%) |
Apr 27, 2011 | 40.61 | 40.61 | 39.83 | 40.26 | 1,039,162 | -0.12(-0.30%) |
Apr 26, 2011 | 40.39 | 40.55 | 40.12 | 40.38 | 778,409 | +0.19(+0.48%) |
Apr 25, 2011 | 40.43 | 40.43 | 40.08 | 40.18 | 460,169 | -0.65(-1.59%) |
Apr 21, 2011 | 40.53 | 40.83 | 40.37 | 40.83 | 295,432 | +0.37(+0.91%) |
Apr 20, 2011 | 39.72 | 40.55 | 39.72 | 40.47 | 619,813 | +0.83(+2.11%) |
Apr 19, 2011 | 39.19 | 39.63 | 39.16 | 39.63 | 288,078 | +0.63(+1.62%) |
Apr 18, 2011 | 38.60 | 39.05 | 38.21 | 39.00 | 427,003 | -0.10(-0.26%) |
Apr 15, 2011 | 38.92 | 39.10 | 38.68 | 39.10 | 294,041 | +0.20(+0.52%) |
Apr 14, 2011 | 38.36 | 39.07 | 38.34 | 38.90 | 660,717 | +0.52(+1.36%) |
Apr 13, 2011 | 38.60 | 38.73 | 38.22 | 38.38 | 473,613 | +0.02(+0.05%) |
Apr 12, 2011 | 38.69 | 38.83 | 38.08 | 38.36 | 556,519 | -0.66(-1.69%) |
Apr 11, 2011 | 39.34 | 39.34 | 38.65 | 39.02 | 610,674 | -0.20(-0.51%) |
Apr 08, 2011 | 39.22 | 39.56 | 39.01 | 39.22 | 396,570 | -0.39(-0.97%) |
Apr 07, 2011 | 38.67 | 39.82 | 38.67 | 39.61 | 512,048 | +1.11(+2.88%) |
Apr 06, 2011 | 39.83 | 39.90 | 38.42 | 38.50 | 596,844 | -1.06(-2.69%) |
Apr 05, 2011 | 39.78 | 40.31 | 39.33 | 39.56 | 694,183 | -0.34(-0.85%) |
Apr 04, 2011 | 39.74 | 40.18 | 39.64 | 39.90 | 390,508 | +0.34(+0.86%) |