Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 42.09 | 42.45 | 41.97 | 42.24 | 509,557 | +0.26(+0.63%) |
Jun 29, 2011 | 41.77 | 42.06 | 41.53 | 41.97 | 247,416 | +0.39(+0.93%) |
Jun 28, 2011 | 41.20 | 41.59 | 40.95 | 41.59 | 347,917 | +0.40(+0.97%) |
Jun 27, 2011 | 41.04 | 41.37 | 40.96 | 41.19 | 443,961 | +0.19(+0.47%) |
Jun 24, 2011 | 40.82 | 41.22 | 40.54 | 40.99 | 1,018,652 | +0.21(+0.52%) |
Jun 23, 2011 | 41.28 | 41.29 | 40.66 | 40.78 | 614,679 | -1.05(-2.51%) |
Jun 22, 2011 | 42.53 | 42.58 | 41.78 | 41.83 | 728,670 | -0.78(-1.84%) |
Jun 21, 2011 | 42.53 | 42.64 | 42.26 | 42.61 | 436,892 | +0.39(+0.92%) |
Jun 20, 2011 | 42.19 | 42.31 | 42.10 | 42.22 | 327,171 | +0.24(+0.57%) |
Jun 17, 2011 | 41.71 | 42.07 | 41.40 | 41.99 | 1,133,987 | +0.58(+1.41%) |
Jun 16, 2011 | 41.25 | 41.67 | 40.74 | 41.40 | 466,470 | +0.28(+0.67%) |
Jun 15, 2011 | 41.32 | 41.61 | 40.77 | 41.13 | 417,111 | -0.56(-1.35%) |
Jun 14, 2011 | 41.42 | 41.72 | 41.22 | 41.69 | 344,605 | +0.56(+1.35%) |
Jun 13, 2011 | 40.98 | 41.37 | 40.87 | 41.14 | 371,234 | +0.19(+0.46%) |
Jun 10, 2011 | 41.66 | 41.79 | 40.87 | 40.95 | 367,232 | -0.93(-2.23%) |
Jun 09, 2011 | 42.19 | 42.19 | 41.55 | 41.88 | 339,675 | -0.16(-0.37%) |
Jun 08, 2011 | 41.89 | 42.41 | 41.87 | 42.04 | 269,960 | -0.08(-0.19%) |
Jun 07, 2011 | 42.00 | 42.47 | 41.87 | 42.12 | 329,118 | +0.46(+1.10%) |
Jun 06, 2011 | 42.02 | 42.21 | 41.65 | 41.66 | 368,172 | -0.39(-0.94%) |
Jun 03, 2011 | 41.09 | 42.11 | 41.09 | 42.06 | 525,288 | +1.18(+2.89%) |
May 24, 2011 | 41.02 | 41.09 | 40.70 | 40.87 | 278,763 | +0.00(+0.00%) |
May 23, 2011 | 40.84 | 41.14 | 40.63 | 40.87 | 349,246 | -0.47(-1.14%) |
May 20, 2011 | 41.63 | 41.76 | 41.02 | 41.34 | 636,990 | -0.47(-1.12%) |
May 19, 2011 | 41.84 | 42.07 | 41.55 | 41.81 | 222,229 | +0.09(+0.21%) |
May 18, 2011 | 41.48 | 41.77 | 41.17 | 41.72 | 303,039 | +0.42(+1.02%) |
May 17, 2011 | 41.26 | 41.49 | 41.16 | 41.30 | 478,658 | -0.08(-0.20%) |
May 16, 2011 | 41.24 | 41.60 | 41.16 | 41.39 | 350,571 | +0.01(+0.02%) |
May 13, 2011 | 41.86 | 41.86 | 41.34 | 41.38 | 311,120 | -0.34(-0.83%) |
May 12, 2011 | 41.77 | 41.91 | 41.50 | 41.72 | 409,567 | -0.23(-0.54%) |
May 11, 2011 | 42.66 | 42.74 | 41.82 | 41.95 | 500,474 | -0.79(-1.85%) |
May 10, 2011 | 42.17 | 42.84 | 42.15 | 42.74 | 479,473 | +0.69(+1.64%) |
May 09, 2011 | 42.22 | 42.38 | 41.94 | 42.05 | 372,721 | -0.23(-0.55%) |
May 06, 2011 | 42.41 | 42.73 | 41.99 | 42.28 | 532,141 | +0.44(+1.06%) |
May 05, 2011 | 41.46 | 42.25 | 41.45 | 41.84 | 308,486 | +0.11(+0.25%) |
May 04, 2011 | 41.67 | 41.92 | 41.41 | 41.73 | 510,847 | +0.08(+0.20%) |
May 03, 2011 | 41.64 | 42.07 | 41.27 | 41.65 | 241,299 | -0.18(-0.43%) |
May 02, 2011 | 41.78 | 41.90 | 41.76 | 41.83 | 348,722 | -0.02(-0.04%) |
Apr 29, 2011 | 42.04 | 42.04 | 41.39 | 41.85 | 374,135 | -0.12(-0.28%) |
Apr 28, 2011 | 41.68 | 42.17 | 41.68 | 41.97 | 329,018 | +0.33(+0.78%) |
Apr 27, 2011 | 41.35 | 41.69 | 41.15 | 41.64 | 222,386 | +0.36(+0.86%) |
Apr 26, 2011 | 41.00 | 41.52 | 40.71 | 41.29 | 339,262 | +0.43(+1.06%) |
Apr 25, 2011 | 40.53 | 40.90 | 40.48 | 40.85 | 184,519 | +0.16(+0.38%) |
Apr 21, 2011 | 40.63 | 40.77 | 40.25 | 40.70 | 201,072 | +0.26(+0.63%) |
Apr 20, 2011 | 40.21 | 40.45 | 39.83 | 40.44 | 379,013 | +0.65(+1.64%) |
Apr 19, 2011 | 39.63 | 39.81 | 39.60 | 39.79 | 178,396 | +0.29(+0.73%) |
Apr 18, 2011 | 39.41 | 39.56 | 39.18 | 39.50 | 263,396 | -0.33(-0.82%) |
Apr 15, 2011 | 39.50 | 39.85 | 39.45 | 39.83 | 344,639 | +0.24(+0.60%) |
Apr 14, 2011 | 39.01 | 39.71 | 38.89 | 39.59 | 324,495 | +0.36(+0.93%) |
Apr 13, 2011 | 39.46 | 39.60 | 39.17 | 39.23 | 374,055 | -0.13(-0.34%) |
Apr 12, 2011 | 39.22 | 39.67 | 39.22 | 39.36 | 363,505 | +0.06(+0.16%) |
Apr 11, 2011 | 39.20 | 39.56 | 39.20 | 39.30 | 432,468 | +0.16(+0.41%) |
Apr 08, 2011 | 39.50 | 39.56 | 39.01 | 39.14 | 361,776 | -0.20(-0.50%) |
Apr 07, 2011 | 39.89 | 39.89 | 39.33 | 39.33 | 350,276 | -0.56(-1.41%) |
Apr 06, 2011 | 40.10 | 40.17 | 39.88 | 39.90 | 207,610 | -0.13(-0.33%) |
Apr 05, 2011 | 40.09 | 40.24 | 39.90 | 40.03 | 346,286 | -0.21(-0.52%) |
Apr 04, 2011 | 40.10 | 40.29 | 39.99 | 40.24 | 366,816 | +0.21(+0.53%) |