Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 38.98 | 39.26 | 38.70 | 38.94 | 507,116 | +0.11(+0.28%) |
Jun 29, 2011 | 38.52 | 38.89 | 38.18 | 38.83 | 459,269 | +0.51(+1.32%) |
Jun 28, 2011 | 38.22 | 38.37 | 37.83 | 38.33 | 290,718 | +0.32(+0.83%) |
Jun 27, 2011 | 37.87 | 38.43 | 37.85 | 38.01 | 443,049 | +0.04(+0.11%) |
Jun 24, 2011 | 38.15 | 38.18 | 37.94 | 37.97 | 509,138 | -0.08(-0.20%) |
Jun 23, 2011 | 38.18 | 38.24 | 37.73 | 38.04 | 608,201 | -0.40(-1.05%) |
Jun 22, 2011 | 38.73 | 38.88 | 38.44 | 38.45 | 312,869 | -0.38(-0.97%) |
Jun 21, 2011 | 38.85 | 38.94 | 38.58 | 38.83 | 314,096 | +0.16(+0.43%) |
Jun 20, 2011 | 38.69 | 38.73 | 38.59 | 38.66 | 291,577 | -0.03(-0.09%) |
Jun 17, 2011 | 38.98 | 38.98 | 38.54 | 38.70 | 835,784 | +0.12(+0.32%) |
Jun 16, 2011 | 37.98 | 38.65 | 37.91 | 38.57 | 888,317 | +0.64(+1.70%) |
Jun 15, 2011 | 37.92 | 38.06 | 37.76 | 37.93 | 582,793 | -0.19(-0.50%) |
Jun 14, 2011 | 38.20 | 38.33 | 37.86 | 38.12 | 671,012 | +0.23(+0.61%) |
Jun 13, 2011 | 37.80 | 38.07 | 37.48 | 37.89 | 412,171 | +0.27(+0.73%) |
Jun 10, 2011 | 37.68 | 37.90 | 37.31 | 37.61 | 503,917 | -0.31(-0.81%) |
Jun 09, 2011 | 37.88 | 38.15 | 37.61 | 37.92 | 384,831 | +0.14(+0.38%) |
Jun 08, 2011 | 37.72 | 38.04 | 37.69 | 37.78 | 357,500 | -0.07(-0.18%) |
Jun 07, 2011 | 37.81 | 38.09 | 37.70 | 37.85 | 287,922 | +0.16(+0.42%) |
Jun 06, 2011 | 37.63 | 37.94 | 37.37 | 37.69 | 520,696 | -0.05(-0.13%) |
Jun 03, 2011 | 37.93 | 38.12 | 37.67 | 37.74 | 460,567 | -1.26(-3.23%) |
May 24, 2011 | 39.33 | 39.35 | 38.76 | 39.00 | 477,129 | -0.21(-0.54%) |
May 23, 2011 | 39.49 | 39.87 | 39.17 | 39.21 | 437,952 | -0.65(-1.64%) |
May 20, 2011 | 40.23 | 40.40 | 39.84 | 39.86 | 340,764 | -0.41(-1.03%) |
May 19, 2011 | 40.38 | 40.40 | 40.01 | 40.27 | 317,241 | +0.10(+0.24%) |
May 18, 2011 | 39.92 | 40.18 | 39.81 | 40.18 | 251,824 | +0.26(+0.65%) |
May 17, 2011 | 39.42 | 39.97 | 39.40 | 39.92 | 344,061 | +0.38(+0.96%) |
May 16, 2011 | 39.30 | 39.62 | 39.24 | 39.54 | 389,813 | +0.17(+0.43%) |
May 13, 2011 | 40.01 | 40.08 | 39.30 | 39.37 | 409,393 | -0.67(-1.66%) |
May 12, 2011 | 39.93 | 40.08 | 39.53 | 40.04 | 415,787 | +0.03(+0.08%) |
May 11, 2011 | 39.83 | 40.35 | 39.79 | 40.00 | 583,140 | -0.01(-0.03%) |
May 10, 2011 | 39.76 | 40.06 | 39.70 | 40.02 | 663,336 | +0.39(+0.99%) |
May 09, 2011 | 39.49 | 39.78 | 39.49 | 39.62 | 740,401 | -0.14(-0.34%) |
May 06, 2011 | 40.37 | 40.59 | 39.71 | 39.76 | 630,361 | -0.33(-0.81%) |
May 05, 2011 | 40.27 | 40.38 | 39.88 | 40.08 | 413,811 | -0.36(-0.89%) |
May 04, 2011 | 40.34 | 40.55 | 39.93 | 40.44 | 631,433 | +0.03(+0.07%) |
May 03, 2011 | 40.06 | 40.42 | 39.96 | 40.42 | 512,715 | +0.31(+0.78%) |
May 02, 2011 | 40.01 | 40.17 | 40.00 | 40.10 | 517,071 | -0.15(-0.37%) |
Apr 29, 2011 | 40.22 | 40.42 | 40.05 | 40.25 | 397,148 | +0.04(+0.10%) |
Apr 28, 2011 | 40.33 | 40.53 | 40.02 | 40.21 | 531,881 | -0.22(-0.54%) |
Apr 27, 2011 | 40.70 | 40.74 | 40.00 | 40.43 | 917,431 | -0.63(-1.54%) |
Apr 26, 2011 | 40.67 | 41.17 | 40.57 | 41.06 | 617,943 | +0.54(+1.34%) |
Apr 25, 2011 | 40.60 | 40.63 | 40.50 | 40.52 | 489,165 | +0.07(+0.17%) |
Apr 21, 2011 | 40.66 | 40.66 | 40.21 | 40.45 | 332,861 | -0.02(-0.05%) |
Apr 20, 2011 | 40.44 | 40.53 | 40.18 | 40.47 | 452,657 | +0.44(+1.10%) |
Apr 19, 2011 | 40.46 | 40.87 | 40.00 | 40.03 | 448,234 | -0.27(-0.66%) |
Apr 18, 2011 | 40.44 | 40.75 | 40.16 | 40.29 | 625,262 | -0.47(-1.15%) |
Apr 15, 2011 | 40.72 | 40.94 | 40.56 | 40.76 | 441,599 | +0.10(+0.23%) |
Apr 14, 2011 | 40.40 | 40.71 | 40.23 | 40.67 | 407,062 | +0.18(+0.44%) |
Apr 13, 2011 | 40.87 | 40.94 | 40.40 | 40.49 | 483,398 | -0.20(-0.48%) |
Apr 12, 2011 | 40.58 | 40.93 | 40.58 | 40.69 | 336,574 | -0.07(-0.17%) |
Apr 11, 2011 | 40.61 | 40.89 | 40.53 | 40.76 | 350,150 | +0.22(+0.54%) |
Apr 08, 2011 | 40.73 | 40.88 | 40.41 | 40.54 | 458,999 | -0.05(-0.13%) |
Apr 07, 2011 | 40.89 | 40.95 | 40.42 | 40.59 | 407,272 | -0.29(-0.70%) |
Apr 06, 2011 | 40.41 | 40.89 | 40.29 | 40.88 | 330,330 | +0.64(+1.59%) |
Apr 05, 2011 | 40.62 | 40.76 | 40.21 | 40.24 | 555,659 | -0.39(-0.95%) |
Apr 04, 2011 | 40.61 | 40.74 | 40.45 | 40.63 | 260,817 | +0.00(+0.00%) |