Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 52.48 | 53.25 | 52.42 | 53.01 | 764,455 | +0.39(+0.74%) |
Jun 29, 2011 | 52.04 | 53.06 | 51.93 | 52.62 | 395,221 | +0.70(+1.35%) |
Jun 28, 2011 | 50.70 | 52.13 | 50.66 | 51.92 | 735,317 | +1.47(+2.92%) |
Jun 27, 2011 | 49.70 | 50.61 | 49.70 | 50.44 | 837,741 | +0.56(+1.12%) |
Jun 24, 2011 | 50.33 | 50.34 | 49.87 | 49.88 | 914,175 | -0.27(-0.54%) |
Jun 23, 2011 | 50.16 | 50.19 | 49.40 | 50.15 | 838,523 | +0.32(+0.64%) |
Jun 22, 2011 | 49.91 | 50.20 | 49.83 | 49.83 | 561,284 | -0.10(-0.21%) |
Jun 21, 2011 | 49.55 | 50.11 | 49.42 | 49.94 | 354,897 | +0.39(+0.79%) |
Jun 20, 2011 | 49.48 | 49.63 | 49.32 | 49.55 | 239,754 | +0.90(+1.85%) |
Jun 17, 2011 | 49.36 | 49.55 | 48.49 | 48.65 | 691,864 | -0.41(-0.85%) |
Jun 16, 2011 | 49.55 | 49.83 | 48.91 | 49.06 | 338,928 | -0.78(-1.57%) |
Jun 15, 2011 | 49.44 | 50.59 | 49.42 | 49.84 | 401,658 | -0.04(-0.08%) |
Jun 14, 2011 | 50.19 | 50.20 | 49.36 | 49.88 | 574,272 | -0.10(-0.19%) |
Jun 13, 2011 | 49.52 | 50.26 | 49.44 | 49.98 | 339,262 | +0.09(+0.18%) |
Jun 10, 2011 | 50.72 | 50.76 | 49.58 | 49.89 | 595,914 | -0.97(-1.91%) |
Jun 09, 2011 | 50.48 | 51.14 | 50.30 | 50.86 | 846,628 | +0.64(+1.27%) |
Jun 08, 2011 | 50.05 | 50.37 | 50.05 | 50.22 | 510,061 | -0.06(-0.13%) |
Jun 07, 2011 | 49.82 | 50.46 | 49.82 | 50.29 | 896,733 | +0.49(+0.99%) |
Jun 06, 2011 | 49.71 | 50.15 | 49.53 | 49.79 | 418,172 | -0.23(-0.46%) |
Jun 03, 2011 | 49.62 | 50.20 | 48.93 | 50.03 | 369,191 | +0.61(+1.24%) |
May 24, 2011 | 48.94 | 49.43 | 48.93 | 49.41 | 396,516 | +0.58(+1.19%) |
May 23, 2011 | 48.31 | 48.89 | 48.31 | 48.83 | 320,731 | -0.44(-0.89%) |
May 20, 2011 | 49.48 | 49.70 | 49.01 | 49.27 | 339,135 | -0.29(-0.59%) |
May 19, 2011 | 49.81 | 50.30 | 49.35 | 49.56 | 434,186 | -0.22(-0.43%) |
May 18, 2011 | 49.29 | 49.83 | 49.12 | 49.78 | 659,873 | +0.46(+0.94%) |
May 17, 2011 | 49.82 | 49.84 | 49.11 | 49.32 | 1,352,810 | -0.68(-1.36%) |
May 16, 2011 | 50.21 | 50.21 | 49.28 | 49.99 | 500,356 | +0.70(+1.42%) |
May 13, 2011 | 50.00 | 50.07 | 49.11 | 49.29 | 366,582 | -0.53(-1.07%) |
May 12, 2011 | 49.52 | 49.88 | 49.22 | 49.83 | 436,965 | +0.25(+0.50%) |
May 11, 2011 | 50.20 | 50.50 | 49.47 | 49.58 | 409,009 | -0.68(-1.35%) |
May 10, 2011 | 50.46 | 50.46 | 49.58 | 50.26 | 537,528 | +0.61(+1.24%) |
May 09, 2011 | 49.47 | 49.74 | 49.23 | 49.64 | 435,345 | +0.30(+0.61%) |
May 06, 2011 | 48.78 | 49.44 | 48.30 | 49.34 | 638,747 | +1.12(+2.33%) |
May 05, 2011 | 48.78 | 49.08 | 47.89 | 48.22 | 1,099,613 | -0.68(-1.39%) |
May 04, 2011 | 50.17 | 50.26 | 48.76 | 48.89 | 1,047,610 | -1.12(-2.23%) |
May 03, 2011 | 50.10 | 50.44 | 49.85 | 50.01 | 549,708 | -0.46(-0.92%) |
May 02, 2011 | 50.42 | 50.49 | 50.38 | 50.47 | 435,590 | +0.33(+0.65%) |
Apr 29, 2011 | 49.96 | 50.38 | 49.88 | 50.15 | 609,006 | +0.47(+0.94%) |
Apr 28, 2011 | 50.00 | 50.06 | 49.49 | 49.68 | 922,543 | -0.26(-0.52%) |
Apr 27, 2011 | 50.55 | 50.55 | 49.67 | 49.94 | 1,580,509 | -0.45(-0.89%) |
Apr 26, 2011 | 50.15 | 50.51 | 49.73 | 50.39 | 1,465,578 | +0.46(+0.92%) |
Apr 25, 2011 | 50.10 | 50.14 | 49.80 | 49.93 | 406,531 | -0.28(-0.57%) |
Apr 21, 2011 | 50.13 | 50.44 | 49.52 | 50.21 | 1,430,560 | +0.36(+0.71%) |
Apr 20, 2011 | 49.71 | 50.16 | 49.58 | 49.86 | 1,531,341 | +0.62(+1.27%) |
Apr 19, 2011 | 48.92 | 49.42 | 48.44 | 49.24 | 640,112 | +0.46(+0.94%) |
Apr 18, 2011 | 47.49 | 48.81 | 47.15 | 48.78 | 1,083,865 | +0.49(+1.01%) |
Apr 15, 2011 | 48.52 | 48.82 | 48.20 | 48.29 | 800,373 | -0.18(-0.37%) |
Apr 14, 2011 | 48.13 | 48.57 | 48.13 | 48.47 | 392,401 | +0.08(+0.16%) |
Apr 13, 2011 | 47.92 | 48.41 | 47.60 | 48.39 | 471,798 | +0.86(+1.81%) |
Apr 12, 2011 | 48.66 | 48.81 | 47.38 | 47.53 | 654,215 | -1.34(-2.75%) |
Apr 11, 2011 | 48.01 | 48.90 | 47.96 | 48.87 | 627,788 | +0.73(+1.53%) |
Apr 08, 2011 | 47.92 | 48.15 | 47.33 | 48.14 | 384,013 | +0.41(+0.86%) |
Apr 07, 2011 | 48.00 | 48.33 | 47.36 | 47.73 | 646,797 | -0.24(-0.49%) |
Apr 06, 2011 | 48.22 | 48.57 | 47.84 | 47.96 | 530,599 | -0.02(-0.05%) |
Apr 05, 2011 | 47.46 | 48.00 | 46.98 | 47.99 | 600,811 | +0.53(+1.11%) |
Apr 04, 2011 | 47.19 | 47.56 | 47.02 | 47.46 | 278,635 | +0.39(+0.82%) |