Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 46.96 | 47.96 | 46.92 | 47.85 | 425,054 | +0.92(+1.96%) |
Jun 29, 2011 | 47.10 | 47.55 | 46.58 | 46.93 | 261,114 | -0.03(-0.06%) |
Jun 28, 2011 | 46.99 | 47.15 | 46.16 | 46.96 | 620,864 | +0.22(+0.47%) |
Jun 27, 2011 | 46.72 | 47.32 | 46.68 | 46.74 | 260,745 | -0.10(-0.21%) |
Jun 24, 2011 | 46.74 | 46.96 | 46.55 | 46.84 | 372,898 | +0.00(+0.00%) |
Jun 23, 2011 | 46.37 | 47.05 | 46.17 | 46.84 | 603,773 | +0.10(+0.21%) |
Jun 22, 2011 | 46.73 | 47.27 | 46.52 | 46.74 | 268,279 | -0.01(-0.02%) |
Jun 21, 2011 | 47.06 | 47.06 | 46.67 | 46.75 | 568,038 | -0.06(-0.13%) |
Jun 20, 2011 | 46.75 | 46.91 | 46.57 | 46.81 | 299,094 | -0.02(-0.04%) |
Jun 17, 2011 | 46.58 | 46.97 | 46.31 | 46.83 | 697,564 | +0.41(+0.88%) |
Jun 16, 2011 | 46.32 | 46.66 | 45.83 | 46.42 | 650,771 | +0.00(+0.00%) |
Jun 15, 2011 | 45.82 | 46.75 | 45.54 | 46.42 | 431,452 | +0.14(+0.30%) |
Jun 14, 2011 | 47.53 | 47.81 | 45.96 | 46.28 | 625,576 | -0.06(-0.13%) |
Jun 13, 2011 | 45.72 | 47.12 | 45.42 | 46.34 | 804,447 | +0.86(+1.89%) |
Jun 10, 2011 | 45.87 | 46.00 | 45.18 | 45.48 | 603,444 | -0.65(-1.41%) |
Jun 09, 2011 | 46.44 | 46.87 | 45.67 | 46.13 | 487,143 | -0.12(-0.26%) |
Jun 08, 2011 | 47.25 | 47.37 | 46.06 | 46.25 | 578,609 | -1.04(-2.20%) |
Jun 07, 2011 | 47.61 | 48.03 | 47.24 | 47.29 | 490,964 | -0.28(-0.59%) |
Jun 06, 2011 | 48.11 | 48.43 | 47.38 | 47.57 | 328,333 | -0.62(-1.29%) |
Jun 03, 2011 | 48.04 | 49.13 | 47.92 | 48.19 | 609,417 | +0.19(+0.40%) |
May 24, 2011 | 48.24 | 48.73 | 47.58 | 48.00 | 280,661 | -0.08(-0.17%) |
May 23, 2011 | 48.10 | 48.68 | 47.75 | 48.08 | 446,711 | -1.27(-2.57%) |
May 20, 2011 | 49.81 | 50.10 | 49.04 | 49.35 | 227,581 | -0.76(-1.52%) |
May 19, 2011 | 49.38 | 50.46 | 49.14 | 50.11 | 352,256 | +0.97(+1.97%) |
May 18, 2011 | 49.81 | 50.22 | 48.45 | 49.14 | 979,896 | -0.66(-1.33%) |
May 17, 2011 | 50.61 | 50.71 | 49.56 | 49.80 | 690,848 | -1.06(-2.08%) |
May 16, 2011 | 52.25 | 52.59 | 50.76 | 50.86 | 191,853 | -1.64(-3.12%) |
May 13, 2011 | 52.88 | 52.88 | 52.04 | 52.50 | 121,782 | -0.32(-0.61%) |
May 12, 2011 | 52.75 | 52.94 | 52.56 | 52.82 | 251,787 | +0.08(+0.15%) |
May 11, 2011 | 53.31 | 53.56 | 52.55 | 52.74 | 265,059 | -0.43(-0.81%) |
May 10, 2011 | 54.27 | 54.27 | 53.13 | 53.17 | 289,756 | -0.73(-1.35%) |
May 09, 2011 | 53.51 | 54.00 | 53.26 | 53.90 | 183,217 | +0.26(+0.48%) |
May 06, 2011 | 54.27 | 54.29 | 53.35 | 53.64 | 254,448 | -0.38(-0.70%) |
May 05, 2011 | 54.12 | 54.22 | 53.52 | 54.02 | 260,296 | -0.43(-0.79%) |
May 04, 2011 | 54.79 | 54.97 | 54.19 | 54.45 | 393,746 | -0.41(-0.75%) |
May 03, 2011 | 54.77 | 54.98 | 54.36 | 54.86 | 362,499 | -0.18(-0.32%) |
May 02, 2011 | 55.07 | 56.25 | 54.69 | 55.04 | 470,547 | +0.64(+1.17%) |
Apr 29, 2011 | 52.00 | 55.06 | 51.75 | 54.40 | 1,533,446 | +0.10(+0.18%) |
Apr 28, 2011 | 53.61 | 55.50 | 52.88 | 54.30 | 930,100 | +0.75(+1.40%) |
Apr 27, 2011 | 54.07 | 54.58 | 53.13 | 53.55 | 457,459 | -0.60(-1.11%) |
Apr 26, 2011 | 54.83 | 55.00 | 53.83 | 54.15 | 799,426 | -0.35(-0.64%) |
Apr 25, 2011 | 55.33 | 55.33 | 54.34 | 54.50 | 359,790 | +0.11(+0.20%) |
Apr 21, 2011 | 54.12 | 54.51 | 53.79 | 54.39 | 486,216 | +0.40(+0.74%) |
Apr 20, 2011 | 53.49 | 54.42 | 53.09 | 53.99 | 222,711 | +1.09(+2.06%) |
Apr 19, 2011 | 52.66 | 52.94 | 52.17 | 52.90 | 260,756 | +0.37(+0.70%) |
Apr 18, 2011 | 53.81 | 53.90 | 51.68 | 52.53 | 342,501 | -1.59(-2.94%) |
Apr 15, 2011 | 51.88 | 54.24 | 51.32 | 54.12 | 516,651 | +2.38(+4.60%) |
Apr 14, 2011 | 52.44 | 52.99 | 51.55 | 51.74 | 228,909 | -1.08(-2.04%) |
Apr 13, 2011 | 52.06 | 53.11 | 52.06 | 52.82 | 225,913 | +0.98(+1.89%) |
Apr 12, 2011 | 51.38 | 52.08 | 51.08 | 51.84 | 240,956 | +0.06(+0.12%) |
Apr 11, 2011 | 52.48 | 52.64 | 51.49 | 51.78 | 201,078 | -0.70(-1.33%) |
Apr 08, 2011 | 53.00 | 53.48 | 52.12 | 52.48 | 264,077 | -0.43(-0.81%) |
Apr 07, 2011 | 53.51 | 54.17 | 52.66 | 52.91 | 209,000 | -0.67(-1.25%) |
Apr 06, 2011 | 53.86 | 54.61 | 53.43 | 53.58 | 314,792 | -0.08(-0.15%) |
Apr 05, 2011 | 52.74 | 53.82 | 52.61 | 53.66 | 394,813 | +0.76(+1.44%) |
Apr 04, 2011 | 50.79 | 52.99 | 50.57 | 52.90 | 256,824 | +2.23(+4.40%) |