Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.52 | 40.85 | 40.35 | 40.62 | 183,081 | +0.38(+0.95%) |
Jun 29, 2011 | 40.30 | 40.51 | 39.99 | 40.24 | 143,112 | +0.19(+0.48%) |
Jun 28, 2011 | 40.29 | 40.32 | 39.79 | 40.05 | 211,008 | -0.02(-0.05%) |
Jun 27, 2011 | 40.07 | 40.72 | 39.88 | 40.07 | 164,285 | +0.09(+0.22%) |
Jun 24, 2011 | 40.53 | 40.57 | 39.86 | 39.98 | 309,418 | -0.46(-1.14%) |
Jun 23, 2011 | 40.01 | 40.48 | 39.63 | 40.44 | 154,859 | -0.02(-0.05%) |
Jun 22, 2011 | 40.30 | 41.13 | 40.21 | 40.46 | 257,083 | +0.18(+0.45%) |
Jun 21, 2011 | 39.83 | 40.41 | 39.66 | 40.28 | 195,185 | +0.53(+1.34%) |
Jun 20, 2011 | 39.71 | 39.85 | 39.63 | 39.75 | 170,445 | +0.30(+0.76%) |
Jun 17, 2011 | 39.92 | 40.10 | 39.42 | 39.45 | 323,359 | -0.16(-0.39%) |
Jun 16, 2011 | 39.79 | 40.05 | 39.24 | 39.60 | 217,224 | -0.05(-0.13%) |
Jun 15, 2011 | 40.49 | 40.71 | 39.36 | 39.65 | 352,290 | -1.00(-2.46%) |
Jun 14, 2011 | 41.92 | 41.93 | 40.57 | 40.65 | 432,243 | -0.95(-2.28%) |
Jun 13, 2011 | 40.73 | 41.80 | 40.52 | 41.60 | 420,911 | +1.07(+2.65%) |
Jun 10, 2011 | 41.24 | 41.25 | 40.47 | 40.53 | 186,763 | -0.78(-1.88%) |
Jun 09, 2011 | 41.14 | 41.58 | 40.26 | 41.30 | 359,186 | +1.44(+3.61%) |
Jun 08, 2011 | 40.01 | 40.06 | 39.63 | 39.86 | 217,413 | -0.27(-0.68%) |
Jun 07, 2011 | 40.07 | 40.52 | 39.77 | 40.14 | 275,111 | +0.55(+1.40%) |
Jun 06, 2011 | 39.76 | 39.85 | 39.45 | 39.59 | 211,956 | -0.12(-0.30%) |
Jun 03, 2011 | 39.76 | 39.99 | 39.64 | 39.70 | 172,440 | +0.50(+1.27%) |
May 24, 2011 | 39.45 | 39.63 | 39.06 | 39.21 | 122,797 | -0.02(-0.06%) |
May 23, 2011 | 39.59 | 39.59 | 39.21 | 39.23 | 155,921 | -0.83(-2.06%) |
May 20, 2011 | 40.17 | 40.27 | 39.81 | 40.06 | 197,730 | -0.10(-0.25%) |
May 19, 2011 | 39.93 | 40.22 | 39.75 | 40.16 | 204,582 | +0.42(+1.05%) |
May 18, 2011 | 39.16 | 39.75 | 38.98 | 39.74 | 111,867 | +0.69(+1.76%) |
May 17, 2011 | 39.05 | 39.11 | 38.80 | 39.05 | 237,627 | -0.02(-0.06%) |
May 16, 2011 | 38.80 | 39.23 | 38.70 | 39.08 | 264,693 | +0.17(+0.45%) |
May 13, 2011 | 39.35 | 39.36 | 38.60 | 38.90 | 206,896 | -0.34(-0.85%) |
May 12, 2011 | 39.13 | 39.55 | 38.82 | 39.24 | 149,080 | +0.09(+0.22%) |
May 11, 2011 | 39.14 | 39.32 | 38.85 | 39.15 | 355,022 | +0.02(+0.05%) |
May 10, 2011 | 39.09 | 39.29 | 39.01 | 39.13 | 116,081 | +0.27(+0.69%) |
May 09, 2011 | 38.59 | 39.03 | 38.59 | 38.87 | 155,194 | +0.34(+0.89%) |
May 06, 2011 | 38.49 | 39.31 | 38.41 | 38.52 | 177,276 | +0.34(+0.88%) |
May 05, 2011 | 38.60 | 38.64 | 38.10 | 38.19 | 96,590 | -0.50(-1.30%) |
May 04, 2011 | 38.85 | 38.95 | 38.45 | 38.69 | 170,655 | -0.11(-0.29%) |
May 03, 2011 | 38.75 | 38.87 | 38.44 | 38.80 | 390,920 | +0.04(+0.11%) |
May 02, 2011 | 38.69 | 38.92 | 38.63 | 38.76 | 508,850 | +0.22(+0.58%) |
Apr 29, 2011 | 38.41 | 38.64 | 38.16 | 38.54 | 623,777 | +0.12(+0.31%) |
Apr 28, 2011 | 38.47 | 38.87 | 38.39 | 38.42 | 238,610 | -0.01(-0.02%) |
Apr 27, 2011 | 38.34 | 38.46 | 38.08 | 38.42 | 385,322 | +0.08(+0.21%) |
Apr 26, 2011 | 39.39 | 39.47 | 38.23 | 38.34 | 456,682 | -0.90(-2.29%) |
Apr 25, 2011 | 39.41 | 39.41 | 39.05 | 39.24 | 147,661 | -0.24(-0.61%) |
Apr 21, 2011 | 39.31 | 39.50 | 39.23 | 39.49 | 60,236 | +0.23(+0.58%) |
Apr 20, 2011 | 39.80 | 39.80 | 39.06 | 39.26 | 217,419 | -0.09(-0.22%) |
Apr 19, 2011 | 39.13 | 39.39 | 38.81 | 39.34 | 179,909 | +0.21(+0.54%) |
Apr 18, 2011 | 39.37 | 39.41 | 38.84 | 39.13 | 111,651 | -0.58(-1.47%) |
Apr 15, 2011 | 39.47 | 39.79 | 39.39 | 39.72 | 175,618 | +0.14(+0.36%) |
Apr 14, 2011 | 39.44 | 39.64 | 39.35 | 39.57 | 111,616 | +0.01(+0.03%) |
Apr 13, 2011 | 39.87 | 39.95 | 39.42 | 39.56 | 90,659 | -0.01(-0.03%) |
Apr 12, 2011 | 39.83 | 40.09 | 39.32 | 39.57 | 129,425 | -0.53(-1.32%) |
Apr 11, 2011 | 40.81 | 40.81 | 39.88 | 40.10 | 179,252 | -0.52(-1.27%) |
Apr 08, 2011 | 41.02 | 41.11 | 40.46 | 40.62 | 55,218 | -0.23(-0.56%) |
Apr 07, 2011 | 41.37 | 41.38 | 40.83 | 40.84 | 109,766 | -0.46(-1.11%) |
Apr 06, 2011 | 41.44 | 41.59 | 41.01 | 41.30 | 87,751 | -0.09(-0.21%) |
Apr 05, 2011 | 41.26 | 41.50 | 41.07 | 41.39 | 147,583 | +0.14(+0.33%) |
Apr 04, 2011 | 41.05 | 41.27 | 40.97 | 41.25 | 130,515 | +0.20(+0.48%) |