Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 47.45 | 48.00 | 47.20 | 47.80 | 44,938 | +0.50(+1.06%) |
Jun 29, 2011 | 47.50 | 47.50 | 46.20 | 47.30 | 30,111 | +0.05(+0.11%) |
Jun 28, 2011 | 46.07 | 47.25 | 45.63 | 47.25 | 56,233 | +1.19(+2.58%) |
Jun 27, 2011 | 44.47 | 46.31 | 44.46 | 46.06 | 58,197 | +1.76(+3.97%) |
Jun 24, 2011 | 44.97 | 45.12 | 43.70 | 44.30 | 118,371 | -0.43(-0.96%) |
Jun 23, 2011 | 43.50 | 44.81 | 43.09 | 44.73 | 37,755 | +0.31(+0.70%) |
Jun 22, 2011 | 44.24 | 45.27 | 44.24 | 44.42 | 34,268 | -0.17(-0.38%) |
Jun 21, 2011 | 43.52 | 44.69 | 42.81 | 44.59 | 46,307 | +1.48(+3.43%) |
Jun 20, 2011 | 42.72 | 43.51 | 41.67 | 43.11 | 51,322 | +1.16(+2.77%) |
Jun 17, 2011 | 43.56 | 43.85 | 41.71 | 41.95 | 89,087 | -1.11(-2.58%) |
Jun 16, 2011 | 42.35 | 43.48 | 42.00 | 43.06 | 32,465 | +0.90(+2.13%) |
Jun 15, 2011 | 42.78 | 43.41 | 42.14 | 42.16 | 41,972 | -1.38(-3.17%) |
Jun 14, 2011 | 43.08 | 44.28 | 42.86 | 43.54 | 44,877 | +1.26(+2.98%) |
Jun 13, 2011 | 42.00 | 42.97 | 41.75 | 42.28 | 48,130 | +0.50(+1.20%) |
Jun 10, 2011 | 42.78 | 43.24 | 41.25 | 41.78 | 41,194 | -1.32(-3.06%) |
Jun 09, 2011 | 43.18 | 43.61 | 42.79 | 43.10 | 51,853 | +0.27(+0.63%) |
Jun 08, 2011 | 43.16 | 43.44 | 42.81 | 42.83 | 53,593 | -0.67(-1.54%) |
Jun 07, 2011 | 44.00 | 44.10 | 43.45 | 43.50 | 31,511 | -0.01(-0.02%) |
Jun 06, 2011 | 43.86 | 44.36 | 43.12 | 43.51 | 36,186 | -0.60(-1.36%) |
Jun 03, 2011 | 44.96 | 45.33 | 43.86 | 44.11 | 52,255 | -0.27(-0.61%) |
May 24, 2011 | 45.53 | 46.13 | 44.34 | 44.38 | 55,772 | -0.58(-1.29%) |
May 23, 2011 | 45.61 | 46.71 | 44.19 | 44.96 | 96,659 | -2.03(-4.32%) |
May 20, 2011 | 48.51 | 49.00 | 46.97 | 46.99 | 47,145 | -1.91(-3.92%) |
May 19, 2011 | 48.14 | 49.67 | 48.03 | 48.91 | 69,134 | +0.91(+1.91%) |
May 18, 2011 | 47.16 | 48.13 | 46.63 | 47.99 | 96,289 | +1.10(+2.35%) |
May 17, 2011 | 47.00 | 47.99 | 46.55 | 46.89 | 133,702 | -0.56(-1.18%) |
May 16, 2011 | 47.35 | 47.91 | 46.85 | 47.45 | 63,568 | -0.12(-0.25%) |
May 13, 2011 | 48.00 | 48.00 | 45.78 | 47.57 | 84,631 | -0.34(-0.71%) |
May 12, 2011 | 47.34 | 48.72 | 46.60 | 47.91 | 79,033 | +0.10(+0.21%) |
May 11, 2011 | 51.97 | 52.24 | 45.85 | 47.81 | 325,074 | -4.81(-9.14%) |
May 10, 2011 | 49.96 | 54.34 | 49.49 | 52.62 | 314,806 | +5.48(+11.62%) |
May 09, 2011 | 44.27 | 47.40 | 44.27 | 47.14 | 72,334 | +2.87(+6.48%) |
May 06, 2011 | 44.97 | 45.49 | 43.45 | 44.27 | 34,661 | +0.08(+0.18%) |
May 05, 2011 | 44.37 | 45.53 | 44.00 | 44.19 | 60,363 | -0.82(-1.82%) |
May 04, 2011 | 46.82 | 46.82 | 44.97 | 45.01 | 104,622 | -1.58(-3.39%) |
May 03, 2011 | 46.70 | 46.92 | 46.48 | 46.59 | 59,228 | -0.11(-0.24%) |
May 02, 2011 | 46.66 | 46.85 | 46.26 | 46.70 | 61,651 | +0.21(+0.45%) |
Apr 29, 2011 | 46.27 | 46.66 | 45.50 | 46.49 | 47,091 | +0.46(+1.00%) |
Apr 28, 2011 | 45.00 | 46.33 | 44.93 | 46.03 | 78,405 | +1.12(+2.49%) |
Apr 27, 2011 | 44.48 | 44.99 | 43.97 | 44.91 | 50,687 | +0.52(+1.17%) |
Apr 26, 2011 | 43.63 | 44.76 | 43.44 | 44.39 | 61,141 | +0.93(+2.14%) |
Apr 25, 2011 | 43.49 | 43.51 | 42.26 | 43.46 | 25,235 | -0.23(-0.53%) |
Apr 21, 2011 | 44.09 | 44.09 | 42.62 | 43.69 | 56,220 | +0.41(+0.95%) |
Apr 20, 2011 | 42.55 | 43.34 | 42.22 | 43.28 | 79,576 | +1.80(+4.34%) |
Apr 19, 2011 | 42.17 | 42.17 | 41.05 | 41.48 | 89,756 | -0.44(-1.05%) |
Apr 18, 2011 | 43.24 | 43.24 | 41.76 | 41.92 | 94,347 | -2.25(-5.09%) |
Apr 15, 2011 | 43.93 | 44.72 | 43.61 | 44.17 | 77,223 | +0.07(+0.16%) |
Apr 14, 2011 | 44.10 | 44.12 | 43.38 | 44.10 | 37,644 | +0.03(+0.07%) |
Apr 13, 2011 | 43.56 | 44.26 | 43.14 | 44.07 | 82,814 | +0.81(+1.87%) |
Apr 12, 2011 | 43.24 | 43.57 | 42.45 | 43.26 | 70,879 | -0.30(-0.69%) |
Apr 11, 2011 | 44.20 | 44.39 | 43.35 | 43.56 | 35,841 | -0.65(-1.47%) |
Apr 08, 2011 | 44.78 | 44.79 | 44.07 | 44.21 | 40,401 | -0.10(-0.23%) |
Apr 07, 2011 | 45.15 | 45.15 | 44.18 | 44.31 | 27,148 | -0.81(-1.80%) |
Apr 06, 2011 | 45.36 | 45.56 | 44.67 | 45.12 | 25,662 | +0.23(+0.51%) |
Apr 05, 2011 | 45.01 | 45.69 | 44.71 | 44.89 | 43,285 | -0.19(-0.42%) |
Apr 04, 2011 | 45.48 | 45.60 | 44.58 | 45.08 | 38,609 | -0.07(-0.16%) |