Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 57.50 | 57.50 | 57.25 | 57.30 | 1,828 | +2.40(+4.37%) |
Jun 29, 2011 | 54.60 | 55.05 | 54.60 | 54.90 | 3,523 | +0.95(+1.76%) |
Jun 28, 2011 | 54.00 | 54.00 | 53.68 | 53.95 | 6,728 | -0.45(-0.83%) |
Jun 27, 2011 | 54.10 | 54.40 | 54.00 | 54.40 | 15,593 | +0.40(+0.74%) |
Jun 24, 2011 | 54.00 | 54.40 | 54.00 | 54.00 | 4,579 | -0.35(-0.64%) |
Jun 23, 2011 | 54.61 | 54.61 | 53.75 | 54.35 | 7,821 | -0.65(-1.18%) |
Jun 22, 2011 | 55.00 | 55.00 | 54.50 | 55.00 | 6,029 | +0.00(+0.00%) |
Jun 21, 2011 | 54.00 | 55.00 | 54.00 | 55.00 | 3,518 | +1.80(+3.38%) |
Jun 20, 2011 | 53.52 | 53.52 | 53.20 | 53.20 | 1,136 | +0.45(+0.85%) |
Jun 17, 2011 | 52.77 | 52.96 | 52.75 | 52.75 | 1,645 | +1.00(+1.93%) |
Jun 16, 2011 | 51.60 | 51.75 | 51.60 | 51.75 | 11,993 | +0.00(+0.00%) |
Jun 15, 2011 | 51.51 | 51.85 | 51.46 | 51.75 | 1,207 | +0.14(+0.27%) |
Jun 14, 2011 | 51.75 | 51.75 | 51.61 | 51.61 | 1,948 | +0.36(+0.70%) |
Jun 13, 2011 | 51.20 | 51.80 | 51.20 | 51.25 | 3,129 | +0.08(+0.16%) |
Jun 10, 2011 | 51.50 | 51.84 | 51.17 | 51.17 | 2,277 | -1.08(-2.07%) |
Jun 09, 2011 | 52.00 | 52.69 | 52.00 | 52.25 | 7,818 | +0.29(+0.56%) |
Jun 08, 2011 | 52.10 | 52.35 | 51.85 | 51.96 | 9,407 | -0.74(-1.40%) |
Jun 07, 2011 | 52.70 | 53.30 | 52.70 | 52.70 | 2,000 | -0.46(-0.87%) |
Jun 06, 2011 | 53.20 | 53.66 | 53.16 | 53.16 | 5,123 | +0.85(+1.62%) |
Jun 03, 2011 | 52.26 | 52.63 | 52.00 | 52.31 | 21,010 | +1.46(+2.87%) |
May 24, 2011 | 50.75 | 51.20 | 50.75 | 50.85 | 2,373 | -0.90(-1.74%) |
May 23, 2011 | 51.59 | 51.75 | 51.59 | 51.75 | 275 | +0.07(+0.14%) |
May 20, 2011 | 51.40 | 51.68 | 51.23 | 51.68 | 550 | +0.93(+1.83%) |
May 19, 2011 | 50.54 | 50.99 | 50.36 | 50.75 | 3,494 | +1.83(+3.74%) |
May 18, 2011 | 48.85 | 48.92 | 48.55 | 48.92 | 1,725 | -0.13(-0.27%) |
May 17, 2011 | 49.55 | 49.55 | 48.87 | 49.05 | 2,950 | +0.44(+0.91%) |
May 16, 2011 | 49.12 | 49.33 | 48.60 | 48.61 | 4,890 | -0.74(-1.50%) |
May 13, 2011 | 49.30 | 49.66 | 49.16 | 49.35 | 6,602 | -1.54(-3.03%) |
May 12, 2011 | 50.56 | 51.00 | 50.56 | 50.89 | 2,276 | +0.74(+1.48%) |
May 11, 2011 | 50.50 | 50.85 | 49.91 | 50.15 | 5,107 | +0.45(+0.91%) |
May 10, 2011 | 49.25 | 49.70 | 49.25 | 49.70 | 513 | +0.35(+0.71%) |
May 09, 2011 | 49.35 | 49.75 | 49.35 | 49.35 | 3,926 | +0.89(+1.84%) |
May 06, 2011 | 48.20 | 48.46 | 48.20 | 48.46 | 470 | +0.33(+0.69%) |
May 05, 2011 | 47.85 | 48.60 | 47.55 | 48.13 | 3,881 | +0.58(+1.22%) |
May 04, 2011 | 47.75 | 47.75 | 47.27 | 47.55 | 7,938 | -1.30(-2.66%) |
May 03, 2011 | 48.85 | 48.95 | 48.85 | 48.85 | 1,296 | +1.06(+2.22%) |
May 02, 2011 | 47.80 | 47.80 | 47.79 | 47.79 | 4,517 | +0.15(+0.31%) |
Apr 29, 2011 | 47.70 | 47.75 | 47.53 | 47.64 | 4,148 | +0.94(+2.01%) |
Apr 28, 2011 | 47.00 | 47.00 | 46.70 | 46.70 | 9,763 | +0.32(+0.69%) |
Apr 27, 2011 | 46.92 | 47.30 | 46.28 | 46.38 | 10,624 | -0.47(-1.00%) |
Apr 26, 2011 | 47.20 | 47.20 | 46.85 | 46.85 | 2,640 | -0.35(-0.74%) |
Apr 25, 2011 | 47.50 | 48.22 | 47.20 | 47.20 | 8,945 | -0.80(-1.67%) |
Apr 21, 2011 | 48.22 | 48.22 | 47.70 | 48.00 | 2,855 | +0.51(+1.07%) |
Apr 20, 2011 | 47.96 | 47.96 | 46.95 | 47.49 | 3,585 | +1.79(+3.92%) |
Apr 19, 2011 | 46.18 | 46.18 | 45.64 | 45.70 | 1,605 | -0.30(-0.65%) |
Apr 18, 2011 | 46.05 | 46.33 | 46.00 | 46.00 | 620 | -0.70(-1.50%) |
Apr 15, 2011 | 46.18 | 46.70 | 46.18 | 46.70 | 34,663 | +1.50(+3.32%) |
Apr 14, 2011 | 45.15 | 45.50 | 45.05 | 45.20 | 3,432 | -1.20(-2.59%) |
Apr 13, 2011 | 46.18 | 46.40 | 45.85 | 46.40 | 4,572 | +0.80(+1.75%) |
Apr 12, 2011 | 46.16 | 46.16 | 45.60 | 45.60 | 3,009 | -0.70(-1.51%) |
Apr 11, 2011 | 45.50 | 46.30 | 45.50 | 46.30 | 1,905 | +0.20(+0.43%) |
Apr 08, 2011 | 46.05 | 46.10 | 46.05 | 46.10 | 2,240 | -0.48(-1.03%) |
Apr 07, 2011 | 46.25 | 46.58 | 46.15 | 46.58 | 641 | +0.33(+0.71%) |
Apr 06, 2011 | 46.60 | 46.65 | 46.05 | 46.25 | 6,996 | +0.15(+0.33%) |
Apr 05, 2011 | 45.90 | 46.10 | 45.75 | 46.10 | 1,092 | +0.95(+2.10%) |
Apr 04, 2011 | 44.80 | 45.15 | 44.77 | 45.15 | 2,798 | +0.68(+1.53%) |