Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 52.88 | 53.11 | 51.71 | 51.96 | 1,964,278 | -0.70(-1.33%) |
Jun 29, 2011 | 52.12 | 52.80 | 52.00 | 52.66 | 1,631,689 | +0.84(+1.62%) |
Jun 28, 2011 | 51.04 | 51.87 | 50.86 | 51.82 | 1,678,365 | +0.81(+1.59%) |
Jun 27, 2011 | 49.60 | 51.10 | 49.60 | 51.01 | 1,393,532 | +1.26(+2.53%) |
Jun 24, 2011 | 51.71 | 51.76 | 49.60 | 49.75 | 1,723,518 | -1.98(-3.83%) |
Jun 23, 2011 | 50.79 | 51.77 | 50.51 | 51.73 | 3,094,138 | +0.18(+0.35%) |
Jun 22, 2011 | 51.14 | 52.05 | 50.89 | 51.55 | 1,490,509 | +0.15(+0.29%) |
Jun 21, 2011 | 51.19 | 51.50 | 50.96 | 51.40 | 976,449 | +0.43(+0.84%) |
Jun 20, 2011 | 50.99 | 51.07 | 50.79 | 50.97 | 1,315,168 | +0.44(+0.87%) |
Jun 17, 2011 | 50.30 | 50.93 | 50.00 | 50.53 | 2,896,794 | +0.34(+0.68%) |
Jun 16, 2011 | 51.38 | 51.47 | 49.49 | 50.19 | 2,826,879 | -1.21(-2.35%) |
Jun 15, 2011 | 53.39 | 53.39 | 51.31 | 51.40 | 3,086,480 | -2.40(-4.46%) |
Jun 14, 2011 | 53.30 | 54.16 | 52.90 | 53.80 | 2,279,392 | +0.87(+1.64%) |
Jun 13, 2011 | 52.52 | 54.67 | 52.48 | 52.93 | 2,934,397 | +0.10(+0.19%) |
Jun 10, 2011 | 53.96 | 53.96 | 52.22 | 52.83 | 1,999,529 | -0.97(-1.80%) |
Jun 09, 2011 | 52.48 | 53.98 | 52.41 | 53.80 | 1,544,280 | +1.44(+2.75%) |
Jun 08, 2011 | 53.42 | 53.56 | 52.15 | 52.36 | 2,006,167 | -1.15(-2.15%) |
Jun 07, 2011 | 52.89 | 54.14 | 52.78 | 53.51 | 2,198,036 | +0.81(+1.54%) |
Jun 06, 2011 | 53.15 | 53.66 | 52.42 | 52.70 | 2,911,742 | -0.75(-1.40%) |
Jun 03, 2011 | 51.82 | 53.53 | 51.13 | 53.45 | 3,074,480 | +3.92(+7.91%) |
May 24, 2011 | 49.20 | 50.89 | 48.83 | 49.53 | 4,132,735 | +1.29(+2.67%) |
May 23, 2011 | 49.38 | 49.38 | 48.15 | 48.24 | 1,613,295 | -1.28(-2.58%) |
May 20, 2011 | 49.64 | 50.07 | 49.25 | 49.52 | 2,378,475 | -0.38(-0.76%) |
May 19, 2011 | 50.14 | 50.41 | 49.60 | 49.90 | 1,750,982 | -0.13(-0.26%) |
May 18, 2011 | 49.75 | 50.31 | 49.10 | 50.03 | 2,312,994 | +0.37(+0.75%) |
May 17, 2011 | 50.25 | 50.50 | 49.46 | 49.66 | 2,062,157 | -0.90(-1.78%) |
May 16, 2011 | 50.36 | 51.27 | 49.80 | 50.56 | 1,582,065 | +0.49(+0.98%) |
May 13, 2011 | 51.82 | 51.94 | 49.98 | 50.07 | 2,272,412 | -1.84(-3.54%) |
May 12, 2011 | 51.61 | 52.12 | 50.72 | 51.91 | 1,836,646 | +0.02(+0.04%) |
May 11, 2011 | 53.22 | 53.32 | 51.76 | 51.89 | 3,830,818 | -1.33(-2.50%) |
May 10, 2011 | 51.88 | 53.76 | 51.39 | 53.22 | 3,437,556 | +1.34(+2.58%) |
May 09, 2011 | 51.58 | 52.94 | 50.50 | 51.88 | 6,162,732 | +1.88(+3.76%) |
May 06, 2011 | 49.41 | 50.19 | 49.11 | 50.00 | 2,551,945 | +0.90(+1.83%) |
May 05, 2011 | 48.45 | 49.43 | 48.09 | 49.10 | 3,427,632 | +0.11(+0.22%) |
May 04, 2011 | 48.20 | 49.40 | 48.12 | 48.99 | 3,191,284 | +0.69(+1.43%) |
May 03, 2011 | 49.16 | 49.47 | 47.28 | 48.30 | 5,001,835 | -1.28(-2.58%) |
May 02, 2011 | 49.69 | 49.75 | 49.40 | 49.58 | 13,081,691 | -3.05(-5.80%) |
Apr 29, 2011 | 52.03 | 52.77 | 51.79 | 52.63 | 1,949,579 | +0.07(+0.13%) |
Apr 28, 2011 | 51.89 | 52.77 | 51.82 | 52.56 | 1,002,273 | +0.43(+0.82%) |
Apr 27, 2011 | 52.56 | 52.65 | 51.15 | 52.13 | 1,478,329 | +0.17(+0.33%) |
Apr 26, 2011 | 52.52 | 52.74 | 51.71 | 51.96 | 1,668,435 | -0.23(-0.44%) |
Apr 25, 2011 | 52.83 | 52.87 | 51.75 | 52.19 | 929,705 | -0.23(-0.44%) |
Apr 21, 2011 | 52.83 | 52.90 | 51.14 | 52.42 | 3,125,372 | +0.11(+0.21%) |
Apr 20, 2011 | 53.84 | 53.90 | 52.20 | 52.31 | 1,799,369 | -0.93(-1.75%) |
Apr 19, 2011 | 52.60 | 53.28 | 52.55 | 53.24 | 915,826 | +0.60(+1.14%) |
Apr 18, 2011 | 52.65 | 52.82 | 51.84 | 52.64 | 2,227,079 | -0.48(-0.90%) |
Apr 15, 2011 | 52.58 | 53.52 | 52.47 | 53.12 | 2,327,020 | +0.34(+0.64%) |
Apr 14, 2011 | 51.95 | 52.90 | 51.61 | 52.78 | 1,727,017 | +0.22(+0.42%) |
Apr 13, 2011 | 53.01 | 53.59 | 52.06 | 52.56 | 1,730,388 | -0.05(-0.10%) |
Apr 12, 2011 | 53.14 | 53.40 | 52.20 | 52.61 | 2,166,691 | -0.63(-1.18%) |
Apr 11, 2011 | 53.64 | 55.00 | 52.94 | 53.24 | 2,021,900 | -0.81(-1.50%) |
Apr 08, 2011 | 52.17 | 54.21 | 52.17 | 54.05 | 2,467,510 | +2.10(+4.04%) |
Apr 07, 2011 | 52.26 | 52.39 | 51.35 | 51.95 | 3,408,783 | -0.42(-0.80%) |
Apr 06, 2011 | 54.44 | 54.94 | 52.26 | 52.37 | 6,435,626 | -1.59(-2.95%) |
Apr 05, 2011 | 52.77 | 54.99 | 52.74 | 53.96 | 8,693,684 | +0.98(+1.85%) |
Apr 04, 2011 | 53.21 | 53.27 | 52.59 | 52.98 | 3,750,185 | -0.27(-0.51%) |