Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.11 | 41.96 | 40.96 | 41.07 | 645,406 | +0.74(+1.83%) |
Jun 29, 2011 | 40.90 | 40.94 | 40.23 | 40.33 | 365,879 | -0.54(-1.33%) |
Jun 28, 2011 | 40.69 | 41.25 | 40.20 | 40.87 | 425,672 | +0.44(+1.08%) |
Jun 27, 2011 | 41.21 | 41.28 | 40.35 | 40.43 | 345,341 | -1.05(-2.53%) |
Jun 24, 2011 | 40.45 | 41.53 | 39.90 | 41.48 | 1,278,793 | +1.08(+2.68%) |
Jun 23, 2011 | 38.85 | 40.86 | 38.85 | 40.40 | 911,779 | +1.32(+3.36%) |
Jun 22, 2011 | 38.43 | 39.40 | 38.11 | 39.08 | 365,851 | +0.43(+1.11%) |
Jun 21, 2011 | 38.38 | 38.70 | 37.70 | 38.65 | 372,950 | +0.21(+0.56%) |
Jun 20, 2011 | 38.35 | 38.75 | 38.06 | 38.44 | 339,229 | -0.15(-0.38%) |
Jun 17, 2011 | 38.81 | 39.06 | 38.51 | 38.58 | 468,654 | -0.01(-0.02%) |
Jun 16, 2011 | 36.99 | 39.25 | 36.72 | 38.59 | 904,330 | +1.59(+4.30%) |
Jun 15, 2011 | 36.91 | 37.22 | 36.68 | 37.00 | 382,787 | -0.22(-0.60%) |
Jun 14, 2011 | 36.36 | 37.27 | 36.31 | 37.22 | 389,281 | +0.88(+2.41%) |
Jun 13, 2011 | 35.20 | 36.54 | 34.93 | 36.35 | 653,472 | +1.34(+3.83%) |
Jun 10, 2011 | 35.45 | 35.67 | 34.99 | 35.01 | 601,773 | -0.57(-1.59%) |
Jun 09, 2011 | 35.36 | 35.69 | 35.13 | 35.57 | 353,497 | +0.14(+0.39%) |
Jun 08, 2011 | 35.01 | 35.49 | 34.86 | 35.44 | 427,534 | +0.24(+0.68%) |
Jun 07, 2011 | 35.80 | 35.85 | 35.17 | 35.20 | 269,526 | -0.46(-1.30%) |
Jun 06, 2011 | 35.79 | 35.88 | 35.62 | 35.66 | 574,077 | -0.22(-0.62%) |
Jun 03, 2011 | 35.93 | 36.42 | 35.54 | 35.88 | 485,133 | -2.91(-7.49%) |
May 24, 2011 | 40.12 | 40.87 | 38.68 | 38.79 | 957,758 | -0.74(-1.87%) |
May 23, 2011 | 40.31 | 40.65 | 39.17 | 39.53 | 657,114 | -1.10(-2.71%) |
May 20, 2011 | 40.46 | 40.92 | 40.03 | 40.63 | 396,358 | -0.03(-0.06%) |
May 19, 2011 | 40.70 | 40.77 | 40.08 | 40.65 | 164,156 | -0.02(-0.04%) |
May 18, 2011 | 40.94 | 40.96 | 40.31 | 40.67 | 272,603 | -0.29(-0.71%) |
May 17, 2011 | 41.04 | 41.37 | 40.59 | 40.96 | 354,384 | -0.02(-0.04%) |
May 16, 2011 | 40.83 | 41.35 | 40.76 | 40.98 | 169,764 | -0.06(-0.16%) |
May 13, 2011 | 41.21 | 41.38 | 40.95 | 41.04 | 130,885 | -0.19(-0.47%) |
May 12, 2011 | 40.63 | 41.39 | 40.47 | 41.24 | 182,554 | +0.62(+1.52%) |
May 11, 2011 | 40.95 | 41.01 | 40.20 | 40.62 | 380,647 | -0.15(-0.36%) |
May 10, 2011 | 41.56 | 41.92 | 40.42 | 40.76 | 624,187 | -0.57(-1.37%) |
May 09, 2011 | 41.94 | 41.94 | 41.10 | 41.33 | 710,846 | -0.47(-1.13%) |
May 06, 2011 | 41.06 | 42.52 | 40.79 | 41.80 | 764,713 | +0.68(+1.65%) |
May 05, 2011 | 39.67 | 41.19 | 39.52 | 41.13 | 386,277 | +1.26(+3.16%) |
May 04, 2011 | 40.34 | 40.91 | 39.80 | 39.87 | 237,754 | -0.35(-0.87%) |
May 03, 2011 | 39.40 | 40.63 | 39.34 | 40.22 | 226,546 | +0.55(+1.38%) |
May 02, 2011 | 39.76 | 41.07 | 39.64 | 39.67 | 262,130 | -1.10(-2.69%) |
Apr 29, 2011 | 40.47 | 41.46 | 40.47 | 40.77 | 353,091 | +0.20(+0.49%) |
Apr 28, 2011 | 40.85 | 41.05 | 40.42 | 40.57 | 228,589 | -0.22(-0.55%) |
Apr 27, 2011 | 40.32 | 41.04 | 40.24 | 40.79 | 203,879 | +0.39(+0.95%) |
Apr 26, 2011 | 39.64 | 40.87 | 39.64 | 40.41 | 296,891 | +0.69(+1.75%) |
Apr 25, 2011 | 39.88 | 40.27 | 39.57 | 39.71 | 168,046 | -0.38(-0.94%) |
Apr 21, 2011 | 40.00 | 40.65 | 39.95 | 40.09 | 322,354 | +0.28(+0.71%) |
Apr 20, 2011 | 40.02 | 40.89 | 39.54 | 39.81 | 569,593 | +1.19(+3.08%) |
Apr 19, 2011 | 38.86 | 39.03 | 38.28 | 38.62 | 238,249 | -0.11(-0.29%) |
Apr 18, 2011 | 38.93 | 38.93 | 38.44 | 38.73 | 196,033 | -0.62(-1.57%) |
Apr 15, 2011 | 38.71 | 39.36 | 38.71 | 39.34 | 232,493 | +0.46(+1.19%) |
Apr 14, 2011 | 38.62 | 39.12 | 38.32 | 38.88 | 350,786 | +0.25(+0.64%) |
Apr 13, 2011 | 38.01 | 38.73 | 37.97 | 38.63 | 577,352 | +0.70(+1.85%) |
Apr 12, 2011 | 37.43 | 38.00 | 37.27 | 37.93 | 559,269 | +0.49(+1.30%) |
Apr 11, 2011 | 37.73 | 37.99 | 37.41 | 37.44 | 275,522 | -0.15(-0.39%) |
Apr 08, 2011 | 37.87 | 38.13 | 37.37 | 37.59 | 344,506 | -0.26(-0.68%) |
Apr 07, 2011 | 38.41 | 38.45 | 37.79 | 37.85 | 622,605 | -0.34(-0.90%) |
Apr 06, 2011 | 38.69 | 38.82 | 38.17 | 38.19 | 590,363 | -0.43(-1.11%) |
Apr 05, 2011 | 38.63 | 38.77 | 38.36 | 38.62 | 300,159 | -0.09(-0.24%) |
Apr 04, 2011 | 39.13 | 39.24 | 38.62 | 38.71 | 282,919 | -0.25(-0.64%) |