Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 46.86 | 47.58 | 46.86 | 47.03 | 805,148 | +0.25(+0.53%) |
Jun 29, 2011 | 46.92 | 47.16 | 46.30 | 46.78 | 1,121,351 | -0.08(-0.17%) |
Jun 28, 2011 | 45.65 | 47.03 | 45.35 | 46.86 | 1,130,653 | +1.27(+2.79%) |
Jun 27, 2011 | 44.97 | 45.83 | 44.51 | 45.59 | 1,269,168 | +0.77(+1.72%) |
Jun 24, 2011 | 45.24 | 45.36 | 44.42 | 44.82 | 1,293,171 | -0.47(-1.04%) |
Jun 23, 2011 | 44.50 | 45.36 | 43.78 | 45.29 | 1,310,677 | +0.45(+1.00%) |
Jun 22, 2011 | 45.09 | 45.50 | 44.17 | 44.84 | 988,399 | -0.47(-1.04%) |
Jun 21, 2011 | 44.98 | 45.44 | 44.19 | 45.31 | 865,652 | +0.30(+0.67%) |
Jun 20, 2011 | 44.91 | 45.21 | 43.84 | 45.01 | 813,074 | +0.40(+0.90%) |
Jun 17, 2011 | 45.82 | 45.99 | 44.50 | 44.61 | 1,272,806 | -0.32(-0.71%) |
Jun 16, 2011 | 45.29 | 45.66 | 44.38 | 44.93 | 1,097,219 | -0.49(-1.08%) |
Jun 15, 2011 | 45.13 | 46.42 | 45.08 | 45.42 | 1,337,819 | -0.02(-0.04%) |
Jun 14, 2011 | 45.59 | 45.65 | 44.45 | 45.44 | 1,592,255 | -0.03(-0.07%) |
Jun 13, 2011 | 45.09 | 46.77 | 44.58 | 45.47 | 1,300,681 | -0.05(-0.11%) |
Jun 10, 2011 | 47.21 | 47.21 | 45.45 | 45.52 | 1,204,569 | -1.51(-3.21%) |
Jun 09, 2011 | 48.20 | 48.20 | 46.97 | 47.03 | 1,147,528 | -1.41(-2.91%) |
Jun 08, 2011 | 47.89 | 48.86 | 47.72 | 48.44 | 1,364,022 | +0.50(+1.04%) |
Jun 07, 2011 | 47.66 | 48.44 | 47.14 | 47.94 | 1,002,957 | +0.59(+1.25%) |
Jun 06, 2011 | 47.45 | 47.95 | 46.98 | 47.35 | 897,972 | +0.00(+0.00%) |
Jun 03, 2011 | 47.52 | 47.91 | 47.14 | 47.35 | 897,835 | +1.36(+2.96%) |
May 24, 2011 | 47.25 | 47.44 | 45.87 | 45.99 | 1,645,178 | -1.34(-2.83%) |
May 23, 2011 | 47.13 | 47.67 | 44.36 | 47.33 | 1,181,517 | -48.25(-50.48%) |
May 20, 2011 | 95.27 | 96.18 | 94.11 | 95.58 | 2,146,000 | +0.38(+0.40%) |
May 19, 2011 | 97.09 | 97.93 | 94.60 | 95.20 | 847,739 | -1.46(-1.51%) |
May 18, 2011 | 96.54 | 96.77 | 95.31 | 96.66 | 724,273 | -0.53(-0.55%) |
May 17, 2011 | 95.24 | 97.64 | 94.06 | 97.19 | 816,701 | +0.87(+0.90%) |
May 16, 2011 | 99.22 | 100.15 | 95.61 | 96.32 | 721,272 | -3.21(-3.23%) |
May 13, 2011 | 101.00 | 101.96 | 99.48 | 99.53 | 463,878 | -1.34(-1.33%) |
May 12, 2011 | 98.85 | 101.00 | 97.50 | 100.87 | 433,146 | +2.01(+2.03%) |
May 11, 2011 | 99.10 | 99.80 | 98.11 | 98.86 | 669,389 | -0.75(-0.75%) |
May 10, 2011 | 97.68 | 99.71 | 97.59 | 99.61 | 697,499 | +2.03(+2.08%) |
May 09, 2011 | 96.19 | 97.69 | 95.52 | 97.58 | 445,619 | +1.69(+1.76%) |
May 06, 2011 | 94.50 | 96.80 | 94.50 | 95.89 | 575,168 | +1.76(+1.87%) |
May 05, 2011 | 94.44 | 95.77 | 93.69 | 94.13 | 572,315 | -0.93(-0.98%) |
May 04, 2011 | 96.98 | 98.20 | 93.75 | 95.06 | 691,897 | -1.82(-1.88%) |
May 03, 2011 | 97.40 | 98.09 | 95.94 | 96.88 | 576,978 | -0.73(-0.75%) |
May 02, 2011 | 97.33 | 99.63 | 96.92 | 97.61 | 829,299 | +0.74(+0.76%) |
Apr 29, 2011 | 96.87 | 98.43 | 96.67 | 96.87 | 1,110,458 | -0.20(-0.21%) |
Apr 28, 2011 | 96.18 | 97.94 | 95.99 | 97.07 | 882,259 | +0.50(+0.52%) |
Apr 27, 2011 | 94.00 | 96.73 | 93.40 | 96.57 | 1,050,452 | +2.81(+3.00%) |
Apr 26, 2011 | 96.21 | 96.23 | 92.94 | 93.76 | 1,716,258 | -1.84(-1.92%) |
Apr 25, 2011 | 96.64 | 98.17 | 95.00 | 95.60 | 1,257,357 | -4.16(-4.17%) |
Apr 21, 2011 | 101.53 | 101.96 | 97.17 | 99.76 | 897,420 | -2.01(-1.98%) |
Apr 20, 2011 | 99.29 | 101.80 | 99.06 | 101.77 | 710,680 | +3.60(+3.67%) |
Apr 19, 2011 | 97.87 | 98.42 | 97.63 | 98.17 | 686,930 | +0.15(+0.15%) |
Apr 18, 2011 | 100.52 | 100.52 | 97.08 | 98.02 | 847,218 | -3.27(-3.23%) |
Apr 15, 2011 | 101.44 | 101.48 | 100.11 | 101.29 | 624,795 | +0.16(+0.16%) |
Apr 14, 2011 | 100.90 | 101.22 | 99.50 | 101.13 | 974,960 | -0.17(-0.17%) |
Apr 13, 2011 | 101.22 | 101.32 | 98.07 | 101.30 | 757,901 | +2.42(+2.45%) |
Apr 12, 2011 | 98.79 | 99.10 | 98.00 | 98.88 | 688,593 | +0.02(+0.02%) |
Apr 11, 2011 | 99.80 | 100.26 | 98.06 | 98.86 | 1,415,425 | -3.52(-3.44%) |
Apr 08, 2011 | 103.53 | 103.53 | 100.77 | 102.38 | 580,461 | -0.73(-0.71%) |
Apr 07, 2011 | 102.69 | 103.47 | 100.78 | 103.11 | 646,017 | +1.11(+1.09%) |
Apr 06, 2011 | 105.00 | 105.00 | 101.80 | 102.00 | 784,158 | -2.39(-2.29%) |
Apr 05, 2011 | 101.33 | 104.89 | 100.87 | 104.39 | 1,285,735 | +3.60(+3.57%) |
Apr 04, 2011 | 100.16 | 101.68 | 99.33 | 100.79 | 911,802 | +0.79(+0.79%) |