Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 38.52 | 40.65 | 38.40 | 40.58 | 964,695 | +0.82(+2.06%) |
Jun 29, 2011 | 38.85 | 39.97 | 38.84 | 39.76 | 964,837 | +1.30(+3.39%) |
Jun 28, 2011 | 37.86 | 38.69 | 37.50 | 38.46 | 492,273 | +0.93(+2.48%) |
Jun 27, 2011 | 37.13 | 37.62 | 36.74 | 37.53 | 415,537 | +0.39(+1.06%) |
Jun 24, 2011 | 37.57 | 38.15 | 37.06 | 37.14 | 666,473 | -0.49(-1.29%) |
Jun 23, 2011 | 36.84 | 37.74 | 36.17 | 37.62 | 487,743 | +0.23(+0.62%) |
Jun 22, 2011 | 37.55 | 38.38 | 37.33 | 37.39 | 366,625 | -0.36(-0.95%) |
Jun 21, 2011 | 37.81 | 38.28 | 37.71 | 37.75 | 424,865 | +0.26(+0.70%) |
Jun 20, 2011 | 37.40 | 37.64 | 36.96 | 37.49 | 178,855 | +0.49(+1.33%) |
Jun 17, 2011 | 37.88 | 38.00 | 36.73 | 37.00 | 421,747 | -0.45(-1.20%) |
Jun 16, 2011 | 37.88 | 38.25 | 36.85 | 37.45 | 447,995 | +0.01(+0.04%) |
Jun 15, 2011 | 38.31 | 38.84 | 37.29 | 37.43 | 288,310 | -1.20(-3.12%) |
Jun 14, 2011 | 37.98 | 38.76 | 37.52 | 38.64 | 471,667 | +1.12(+2.99%) |
Jun 13, 2011 | 38.45 | 38.56 | 36.94 | 37.52 | 638,903 | -1.15(-2.97%) |
Jun 10, 2011 | 38.67 | 39.20 | 38.28 | 38.67 | 220,731 | -0.25(-0.63%) |
Jun 09, 2011 | 38.58 | 39.14 | 38.40 | 38.91 | 393,167 | +0.42(+1.10%) |
Jun 08, 2011 | 39.38 | 39.69 | 38.42 | 38.49 | 319,233 | -1.06(-2.69%) |
Jun 07, 2011 | 40.00 | 40.27 | 39.51 | 39.55 | 227,275 | +0.19(+0.48%) |
Jun 06, 2011 | 40.07 | 40.34 | 39.06 | 39.36 | 350,513 | -0.61(-1.52%) |
Jun 03, 2011 | 40.18 | 40.57 | 39.38 | 39.97 | 413,956 | +1.25(+3.24%) |
May 24, 2011 | 38.79 | 39.45 | 38.33 | 38.71 | 462,177 | +0.34(+0.88%) |
May 23, 2011 | 38.89 | 39.05 | 38.36 | 38.38 | 529,216 | -1.32(-3.32%) |
May 20, 2011 | 40.24 | 40.24 | 39.21 | 39.69 | 352,544 | -0.42(-1.05%) |
May 19, 2011 | 40.45 | 40.65 | 39.45 | 40.12 | 496,855 | +0.44(+1.10%) |
May 18, 2011 | 38.95 | 39.79 | 38.52 | 39.68 | 260,392 | +0.89(+2.31%) |
May 17, 2011 | 39.10 | 39.29 | 38.27 | 38.79 | 582,833 | -0.33(-0.83%) |
May 16, 2011 | 38.74 | 39.70 | 38.32 | 39.11 | 746,829 | +0.32(+0.82%) |
May 13, 2011 | 39.98 | 39.98 | 38.55 | 38.79 | 431,860 | -1.25(-3.13%) |
May 12, 2011 | 39.95 | 40.60 | 39.29 | 40.05 | 356,049 | -0.10(-0.25%) |
May 11, 2011 | 41.03 | 41.04 | 39.69 | 40.15 | 331,797 | -0.94(-2.30%) |
May 10, 2011 | 41.07 | 41.37 | 40.47 | 41.09 | 274,804 | +0.13(+0.33%) |
May 09, 2011 | 40.57 | 41.32 | 40.08 | 40.96 | 250,867 | +0.39(+0.97%) |
May 06, 2011 | 41.47 | 41.84 | 40.25 | 40.56 | 365,060 | -0.30(-0.74%) |
May 05, 2011 | 40.73 | 41.46 | 40.46 | 40.87 | 360,204 | -0.12(-0.29%) |
May 04, 2011 | 42.04 | 42.04 | 40.92 | 40.98 | 383,045 | -0.97(-2.32%) |
May 03, 2011 | 42.28 | 42.41 | 41.22 | 41.96 | 365,132 | -0.51(-1.21%) |
May 02, 2011 | 42.54 | 44.08 | 42.33 | 42.47 | 293,923 | -1.25(-2.85%) |
Apr 29, 2011 | 43.19 | 44.08 | 42.97 | 43.72 | 500,273 | +0.51(+1.17%) |
Apr 28, 2011 | 41.99 | 43.65 | 41.99 | 43.21 | 448,422 | +1.08(+2.56%) |
Apr 27, 2011 | 42.06 | 42.53 | 40.85 | 42.13 | 317,673 | +0.15(+0.35%) |
Apr 26, 2011 | 42.45 | 42.45 | 41.77 | 41.98 | 440,931 | -0.23(-0.53%) |
Apr 25, 2011 | 42.89 | 42.89 | 42.08 | 42.21 | 149,528 | -0.52(-1.22%) |
Apr 21, 2011 | 42.88 | 42.88 | 42.31 | 42.73 | 164,760 | +0.08(+0.20%) |
Apr 20, 2011 | 42.69 | 42.77 | 41.91 | 42.65 | 373,590 | +0.66(+1.58%) |
Apr 19, 2011 | 41.57 | 42.03 | 41.36 | 41.98 | 466,117 | +0.70(+1.69%) |
Apr 18, 2011 | 41.73 | 41.84 | 40.46 | 41.29 | 745,287 | -1.00(-2.36%) |
Apr 15, 2011 | 42.75 | 42.79 | 41.99 | 42.29 | 423,858 | +0.07(+0.17%) |
Apr 14, 2011 | 42.44 | 43.30 | 41.67 | 42.22 | 497,780 | -0.44(-1.04%) |
Apr 13, 2011 | 43.13 | 43.13 | 41.96 | 42.66 | 662,534 | -0.01(-0.03%) |
Apr 12, 2011 | 42.96 | 42.96 | 42.10 | 42.68 | 568,488 | -0.54(-1.24%) |
Apr 11, 2011 | 44.40 | 44.82 | 42.76 | 43.21 | 570,998 | -1.35(-3.02%) |
Apr 08, 2011 | 45.25 | 45.25 | 44.32 | 44.56 | 678,982 | -0.36(-0.80%) |
Apr 07, 2011 | 45.01 | 45.40 | 44.75 | 44.91 | 422,775 | -0.13(-0.30%) |
Apr 06, 2011 | 45.42 | 45.68 | 44.82 | 45.05 | 491,611 | -0.17(-0.38%) |
Apr 05, 2011 | 46.04 | 46.49 | 44.39 | 45.22 | 1,699,447 | -1.27(-2.73%) |
Apr 04, 2011 | 46.95 | 47.25 | 46.01 | 46.49 | 541,589 | +0.13(+0.27%) |