Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 49.94 | 50.62 | 49.50 | 49.97 | 413,324 | +0.21(+0.43%) |
Jun 29, 2011 | 49.72 | 50.33 | 49.29 | 49.76 | 485,193 | +0.49(+0.99%) |
Jun 28, 2011 | 48.42 | 49.49 | 48.24 | 49.27 | 490,637 | +0.72(+1.47%) |
Jun 27, 2011 | 48.57 | 48.92 | 47.95 | 48.56 | 326,247 | -0.15(-0.31%) |
Jun 24, 2011 | 49.48 | 49.60 | 48.22 | 48.71 | 1,463,650 | -0.68(-1.38%) |
Jun 23, 2011 | 48.84 | 49.43 | 47.88 | 49.39 | 634,651 | -0.17(-0.34%) |
Jun 22, 2011 | 49.40 | 50.38 | 49.40 | 49.56 | 541,511 | +0.26(+0.52%) |
Jun 21, 2011 | 48.34 | 49.49 | 47.35 | 49.31 | 747,745 | +1.29(+2.68%) |
Jun 20, 2011 | 48.17 | 48.34 | 47.69 | 48.02 | 436,093 | +0.20(+0.43%) |
Jun 17, 2011 | 47.72 | 48.80 | 47.50 | 47.82 | 1,848,829 | +0.17(+0.36%) |
Jun 16, 2011 | 48.20 | 48.45 | 46.84 | 47.65 | 794,491 | -0.74(-1.53%) |
Jun 15, 2011 | 48.55 | 49.39 | 47.83 | 48.39 | 775,176 | -0.49(-1.01%) |
Jun 14, 2011 | 48.62 | 49.37 | 48.62 | 48.88 | 433,555 | +0.62(+1.29%) |
Jun 13, 2011 | 49.17 | 49.17 | 47.89 | 48.26 | 682,841 | -0.89(-1.82%) |
Jun 10, 2011 | 49.46 | 49.62 | 48.76 | 49.15 | 513,875 | -0.66(-1.33%) |
Jun 09, 2011 | 49.65 | 50.35 | 49.31 | 49.82 | 504,831 | +0.13(+0.26%) |
Jun 08, 2011 | 50.36 | 50.73 | 49.31 | 49.69 | 679,806 | -0.98(-1.93%) |
Jun 07, 2011 | 50.98 | 51.52 | 50.58 | 50.67 | 542,514 | -0.13(-0.25%) |
Jun 06, 2011 | 51.31 | 52.06 | 50.57 | 50.80 | 786,424 | -0.39(-0.77%) |
Jun 03, 2011 | 51.01 | 51.59 | 50.89 | 51.19 | 683,336 | -0.19(-0.36%) |
May 24, 2011 | 51.16 | 51.69 | 50.75 | 51.38 | 619,972 | +0.52(+1.02%) |
May 23, 2011 | 50.85 | 51.61 | 50.53 | 50.86 | 680,185 | -0.14(-0.27%) |
May 20, 2011 | 50.69 | 51.35 | 49.89 | 50.99 | 767,100 | +0.29(+0.57%) |
May 19, 2011 | 50.88 | 51.01 | 50.04 | 50.70 | 591,259 | +0.19(+0.37%) |
May 18, 2011 | 49.66 | 50.67 | 49.56 | 50.52 | 766,784 | +1.26(+2.56%) |
May 17, 2011 | 48.54 | 49.39 | 47.42 | 49.26 | 931,064 | +0.32(+0.66%) |
May 16, 2011 | 48.15 | 49.41 | 47.78 | 48.93 | 866,569 | +0.49(+1.02%) |
May 13, 2011 | 48.95 | 49.82 | 48.07 | 48.44 | 711,547 | -0.51(-1.04%) |
May 12, 2011 | 48.34 | 49.70 | 48.21 | 48.95 | 656,644 | -0.25(-0.50%) |
May 11, 2011 | 50.52 | 50.53 | 48.38 | 49.20 | 877,579 | -1.43(-2.83%) |
May 10, 2011 | 50.77 | 50.95 | 49.89 | 50.63 | 786,206 | +0.17(+0.34%) |
May 09, 2011 | 49.82 | 50.64 | 49.31 | 50.46 | 762,183 | +1.14(+2.31%) |
May 06, 2011 | 49.14 | 50.48 | 49.09 | 49.31 | 1,077,360 | +0.64(+1.31%) |
May 05, 2011 | 49.18 | 49.89 | 47.97 | 48.68 | 1,205,689 | -1.22(-2.44%) |
May 04, 2011 | 49.52 | 50.78 | 48.71 | 49.89 | 1,037,272 | -0.50(-1.00%) |
May 03, 2011 | 51.07 | 51.26 | 49.88 | 50.40 | 759,508 | -0.60(-1.19%) |
May 02, 2011 | 50.73 | 52.64 | 50.59 | 51.00 | 777,312 | -0.93(-1.79%) |
Apr 29, 2011 | 51.67 | 52.53 | 51.36 | 51.93 | 817,665 | +0.28(+0.54%) |
Apr 28, 2011 | 52.12 | 52.81 | 51.52 | 51.65 | 581,204 | +0.19(+0.36%) |
Apr 27, 2011 | 50.23 | 51.63 | 49.73 | 51.46 | 627,747 | +1.27(+2.53%) |
Apr 26, 2011 | 50.57 | 50.67 | 49.43 | 50.19 | 876,679 | -0.58(-1.14%) |
Apr 25, 2011 | 51.51 | 52.41 | 50.58 | 50.77 | 1,115,179 | -0.49(-0.96%) |
Apr 21, 2011 | 50.41 | 51.72 | 50.41 | 51.27 | 1,445,339 | +1.59(+3.21%) |
Apr 20, 2011 | 48.74 | 49.99 | 48.48 | 49.67 | 1,535,345 | +1.59(+3.31%) |
Apr 19, 2011 | 48.34 | 48.80 | 47.54 | 48.08 | 1,258,312 | +0.24(+0.50%) |
Apr 18, 2011 | 47.70 | 48.22 | 46.01 | 47.84 | 2,201,024 | +2.05(+4.48%) |
Apr 15, 2011 | 45.51 | 46.31 | 45.51 | 45.79 | 658,276 | +0.28(+0.62%) |
Apr 14, 2011 | 44.91 | 45.71 | 44.78 | 45.51 | 752,473 | +0.57(+1.27%) |
Apr 13, 2011 | 44.83 | 45.13 | 44.42 | 44.94 | 612,029 | +0.36(+0.80%) |
Apr 12, 2011 | 45.00 | 45.54 | 44.29 | 44.58 | 652,488 | -0.65(-1.43%) |
Apr 11, 2011 | 46.23 | 46.29 | 44.75 | 45.23 | 560,769 | -0.76(-1.65%) |
Apr 08, 2011 | 46.26 | 46.52 | 45.73 | 45.99 | 628,664 | +0.18(+0.39%) |
Apr 07, 2011 | 45.47 | 46.04 | 45.16 | 45.81 | 892,360 | +0.74(+1.64%) |
Apr 06, 2011 | 45.56 | 45.68 | 44.52 | 45.07 | 630,639 | -0.30(-0.66%) |
Apr 05, 2011 | 44.38 | 45.56 | 44.16 | 45.36 | 802,562 | +1.00(+2.25%) |
Apr 04, 2011 | 44.15 | 44.86 | 44.15 | 44.37 | 336,129 | +0.33(+0.75%) |