Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 54.58 | 54.79 | 54.20 | 54.61 | 291,498 | +0.25(+0.46%) |
Jun 29, 2011 | 55.20 | 55.20 | 54.05 | 54.36 | 293,510 | -0.64(-1.16%) |
Jun 28, 2011 | 55.16 | 55.29 | 54.84 | 55.00 | 288,209 | +0.10(+0.18%) |
Jun 27, 2011 | 54.11 | 55.24 | 54.05 | 54.90 | 415,398 | +0.72(+1.33%) |
Jun 24, 2011 | 54.05 | 54.53 | 53.26 | 54.18 | 963,206 | +0.08(+0.15%) |
Jun 23, 2011 | 50.68 | 54.34 | 50.02 | 54.10 | 2,582,518 | -4.40(-7.52%) |
Jun 22, 2011 | 59.48 | 59.76 | 58.45 | 58.50 | 140,527 | -1.30(-2.17%) |
Jun 21, 2011 | 59.05 | 60.02 | 58.80 | 59.80 | 180,554 | +1.02(+1.74%) |
Jun 20, 2011 | 58.73 | 58.80 | 58.53 | 58.78 | 109,349 | +0.24(+0.41%) |
Jun 17, 2011 | 58.18 | 59.01 | 58.09 | 58.54 | 289,100 | +0.83(+1.44%) |
Jun 16, 2011 | 56.82 | 57.98 | 56.77 | 57.71 | 145,821 | +0.71(+1.25%) |
Jun 15, 2011 | 56.96 | 57.44 | 56.82 | 57.00 | 199,536 | -0.32(-0.56%) |
Jun 14, 2011 | 56.69 | 57.38 | 56.61 | 57.32 | 155,144 | +1.09(+1.94%) |
Jun 13, 2011 | 56.04 | 56.46 | 55.74 | 56.23 | 160,217 | +0.39(+0.70%) |
Jun 10, 2011 | 57.10 | 57.10 | 55.78 | 55.84 | 294,432 | -1.60(-2.79%) |
Jun 09, 2011 | 57.43 | 58.09 | 57.25 | 57.44 | 190,857 | +0.11(+0.19%) |
Jun 08, 2011 | 57.27 | 57.56 | 56.83 | 57.33 | 119,608 | -0.22(-0.38%) |
Jun 07, 2011 | 57.75 | 57.91 | 57.30 | 57.55 | 134,207 | +0.13(+0.23%) |
Jun 06, 2011 | 57.34 | 58.02 | 57.21 | 57.42 | 197,379 | -0.12(-0.21%) |
Jun 03, 2011 | 57.99 | 58.11 | 56.64 | 57.54 | 161,691 | -0.34(-0.59%) |
May 24, 2011 | 58.41 | 58.60 | 57.86 | 57.88 | 115,458 | -0.31(-0.53%) |
May 23, 2011 | 58.35 | 58.57 | 57.89 | 58.19 | 271,281 | +0.17(+0.29%) |
May 20, 2011 | 58.70 | 58.70 | 58.01 | 58.02 | 171,657 | -0.94(-1.59%) |
May 19, 2011 | 59.29 | 59.41 | 58.70 | 58.96 | 156,119 | -0.08(-0.14%) |
May 18, 2011 | 59.09 | 59.44 | 58.76 | 59.04 | 158,190 | -0.03(-0.05%) |
May 17, 2011 | 57.55 | 59.35 | 57.37 | 59.07 | 452,012 | +1.05(+1.81%) |
May 16, 2011 | 57.25 | 58.30 | 57.03 | 58.02 | 383,300 | +0.46(+0.80%) |
May 13, 2011 | 57.97 | 58.27 | 57.19 | 57.56 | 278,872 | -0.51(-0.88%) |
May 12, 2011 | 57.15 | 58.42 | 57.15 | 58.07 | 356,768 | +0.79(+1.38%) |
May 11, 2011 | 57.18 | 57.50 | 57.18 | 57.28 | 186,001 | -0.13(-0.23%) |
May 10, 2011 | 57.40 | 57.47 | 57.08 | 57.41 | 137,236 | +0.30(+0.53%) |
May 09, 2011 | 56.64 | 57.16 | 56.32 | 57.11 | 267,168 | +0.30(+0.53%) |
May 06, 2011 | 57.19 | 57.47 | 56.57 | 56.81 | 524,366 | +0.11(+0.19%) |
May 05, 2011 | 55.28 | 57.98 | 54.00 | 56.70 | 833,926 | -2.19(-3.72%) |
May 04, 2011 | 59.19 | 60.12 | 58.87 | 58.89 | 390,237 | -0.39(-0.66%) |
May 03, 2011 | 59.57 | 59.62 | 58.34 | 59.28 | 235,855 | -1.06(-1.76%) |
May 02, 2011 | 60.53 | 60.56 | 60.33 | 60.34 | 323,082 | -0.33(-0.54%) |
Apr 29, 2011 | 59.90 | 61.61 | 59.71 | 60.67 | 425,220 | +0.87(+1.45%) |
Apr 28, 2011 | 59.40 | 59.99 | 59.15 | 59.80 | 133,575 | +0.19(+0.32%) |
Apr 27, 2011 | 59.19 | 59.66 | 59.05 | 59.61 | 107,290 | +0.35(+0.59%) |
Apr 26, 2011 | 58.45 | 59.57 | 57.91 | 59.26 | 175,913 | +1.10(+1.89%) |
Apr 25, 2011 | 58.76 | 58.99 | 58.03 | 58.16 | 115,814 | -0.71(-1.21%) |
Apr 21, 2011 | 58.86 | 59.30 | 58.62 | 58.87 | 161,292 | +0.05(+0.09%) |
Apr 20, 2011 | 58.81 | 58.82 | 58.42 | 58.82 | 185,567 | +0.51(+0.87%) |
Apr 19, 2011 | 58.44 | 58.67 | 57.85 | 58.31 | 126,279 | -0.12(-0.21%) |
Apr 18, 2011 | 58.62 | 58.73 | 58.02 | 58.43 | 213,937 | -0.77(-1.30%) |
Apr 15, 2011 | 58.73 | 59.60 | 58.63 | 59.20 | 254,326 | +0.20(+0.34%) |
Apr 14, 2011 | 58.07 | 59.18 | 58.02 | 59.00 | 154,513 | +0.63(+1.08%) |
Apr 13, 2011 | 58.49 | 58.65 | 58.12 | 58.37 | 121,567 | +0.09(+0.15%) |
Apr 12, 2011 | 58.41 | 58.99 | 57.88 | 58.28 | 348,369 | -0.21(-0.36%) |
Apr 11, 2011 | 58.53 | 58.78 | 58.33 | 58.49 | 108,909 | -0.19(-0.32%) |
Apr 08, 2011 | 58.36 | 58.74 | 58.34 | 58.68 | 154,466 | +0.33(+0.57%) |
Apr 07, 2011 | 58.34 | 58.56 | 58.05 | 58.35 | 200,974 | -0.12(-0.21%) |
Apr 06, 2011 | 58.29 | 58.78 | 58.29 | 58.47 | 122,248 | +0.19(+0.33%) |
Apr 05, 2011 | 57.67 | 58.52 | 57.52 | 58.28 | 150,323 | +0.40(+0.69%) |
Apr 04, 2011 | 57.25 | 58.21 | 57.03 | 57.88 | 195,987 | +0.59(+1.03%) |