Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 52.22 | 53.01 | 52.01 | 52.71 | 586,841 | +0.49(+0.94%) |
Jun 29, 2011 | 52.83 | 52.83 | 51.44 | 52.22 | 1,402,834 | -0.58(-1.09%) |
Jun 28, 2011 | 52.57 | 53.41 | 52.48 | 52.80 | 408,635 | +0.23(+0.43%) |
Jun 27, 2011 | 51.70 | 52.60 | 51.28 | 52.57 | 567,750 | +0.91(+1.76%) |
Jun 24, 2011 | 52.64 | 53.03 | 51.41 | 51.66 | 620,847 | -0.67(-1.28%) |
Jun 23, 2011 | 51.63 | 52.35 | 50.15 | 52.33 | 855,142 | +0.01(+0.02%) |
Jun 22, 2011 | 54.08 | 54.24 | 52.27 | 52.32 | 903,280 | -2.34(-4.29%) |
Jun 21, 2011 | 54.19 | 55.07 | 54.13 | 54.67 | 440,493 | +0.96(+1.79%) |
Jun 20, 2011 | 53.81 | 53.95 | 53.70 | 53.70 | 277,192 | +0.58(+1.08%) |
Jun 17, 2011 | 53.14 | 53.58 | 52.86 | 53.13 | 485,272 | +0.26(+0.48%) |
Jun 16, 2011 | 53.03 | 53.59 | 52.34 | 52.87 | 457,388 | -0.14(-0.27%) |
Jun 15, 2011 | 53.44 | 53.77 | 52.66 | 53.01 | 395,040 | -1.08(-1.99%) |
Jun 14, 2011 | 53.39 | 54.35 | 53.11 | 54.09 | 416,641 | +0.99(+1.87%) |
Jun 13, 2011 | 53.01 | 53.51 | 52.72 | 53.10 | 288,286 | +0.16(+0.30%) |
Jun 10, 2011 | 53.47 | 53.47 | 52.66 | 52.94 | 363,821 | -0.94(-1.74%) |
Jun 09, 2011 | 53.88 | 54.09 | 53.52 | 53.87 | 284,759 | +0.19(+0.35%) |
Jun 08, 2011 | 53.87 | 54.32 | 53.58 | 53.69 | 262,685 | -0.21(-0.39%) |
Jun 07, 2011 | 53.94 | 54.47 | 53.72 | 53.89 | 272,606 | +0.17(+0.32%) |
Jun 06, 2011 | 54.25 | 54.54 | 53.58 | 53.72 | 261,268 | -0.66(-1.22%) |
Jun 03, 2011 | 54.34 | 54.81 | 54.15 | 54.38 | 469,268 | -0.36(-0.66%) |
May 24, 2011 | 55.44 | 55.80 | 54.64 | 54.74 | 270,815 | -0.64(-1.16%) |
May 23, 2011 | 55.10 | 55.67 | 55.03 | 55.39 | 388,469 | -0.97(-1.73%) |
May 20, 2011 | 56.50 | 56.85 | 56.01 | 56.36 | 278,748 | -0.39(-0.68%) |
May 19, 2011 | 56.70 | 57.03 | 56.08 | 56.75 | 260,103 | +0.37(+0.65%) |
May 18, 2011 | 55.50 | 56.68 | 55.50 | 56.38 | 294,263 | +1.04(+1.88%) |
May 17, 2011 | 55.17 | 55.87 | 54.70 | 55.34 | 417,330 | +0.15(+0.27%) |
May 16, 2011 | 55.79 | 56.42 | 55.16 | 55.19 | 350,043 | -1.02(-1.82%) |
May 13, 2011 | 56.90 | 57.12 | 55.57 | 56.21 | 265,800 | -0.66(-1.16%) |
May 12, 2011 | 56.21 | 57.36 | 55.84 | 56.87 | 285,042 | +0.54(+0.96%) |
May 11, 2011 | 56.31 | 57.42 | 55.64 | 56.33 | 592,427 | +0.38(+0.68%) |
May 10, 2011 | 55.38 | 56.10 | 55.38 | 55.95 | 186,030 | +0.88(+1.60%) |
May 09, 2011 | 54.02 | 55.24 | 53.71 | 55.07 | 261,384 | +0.96(+1.78%) |
May 06, 2011 | 54.67 | 54.95 | 53.53 | 54.11 | 226,601 | +0.12(+0.23%) |
May 05, 2011 | 54.20 | 55.02 | 53.71 | 53.99 | 470,017 | -0.51(-0.94%) |
May 04, 2011 | 55.22 | 55.33 | 54.27 | 54.50 | 309,279 | -0.72(-1.30%) |
May 03, 2011 | 55.12 | 55.76 | 54.98 | 55.22 | 597,986 | +0.04(+0.07%) |
May 02, 2011 | 55.15 | 55.31 | 55.10 | 55.18 | 435,104 | -0.39(-0.70%) |
Apr 29, 2011 | 54.89 | 55.90 | 54.89 | 55.57 | 305,154 | +0.83(+1.52%) |
Apr 28, 2011 | 54.98 | 55.31 | 54.66 | 54.73 | 166,826 | -0.26(-0.46%) |
Apr 27, 2011 | 54.77 | 55.16 | 54.39 | 54.99 | 297,147 | +0.26(+0.48%) |
Apr 26, 2011 | 55.03 | 55.30 | 54.69 | 54.73 | 403,212 | -0.03(-0.05%) |
Apr 25, 2011 | 55.24 | 55.32 | 54.59 | 54.75 | 297,467 | -0.63(-1.14%) |
Apr 21, 2011 | 55.71 | 55.72 | 55.03 | 55.39 | 370,582 | -0.04(-0.07%) |
Apr 20, 2011 | 55.26 | 55.68 | 55.15 | 55.42 | 393,807 | +0.89(+1.63%) |
Apr 19, 2011 | 54.68 | 54.94 | 54.25 | 54.54 | 328,174 | +0.18(+0.33%) |
Apr 18, 2011 | 54.17 | 54.52 | 53.71 | 54.36 | 605,966 | -0.71(-1.29%) |
Apr 15, 2011 | 54.55 | 55.27 | 54.55 | 55.07 | 540,877 | +0.37(+0.67%) |
Apr 14, 2011 | 54.79 | 54.88 | 54.22 | 54.70 | 360,803 | -0.43(-0.79%) |
Apr 13, 2011 | 55.65 | 55.75 | 54.43 | 55.13 | 294,378 | -0.27(-0.49%) |
Apr 12, 2011 | 56.14 | 56.39 | 55.32 | 55.40 | 306,205 | -1.14(-2.02%) |
Apr 11, 2011 | 56.78 | 57.15 | 56.31 | 56.55 | 216,486 | -0.25(-0.45%) |
Apr 08, 2011 | 57.62 | 57.62 | 56.51 | 56.80 | 370,969 | -0.63(-1.10%) |
Apr 07, 2011 | 57.34 | 57.94 | 57.09 | 57.43 | 616,028 | +0.23(+0.40%) |
Apr 06, 2011 | 57.51 | 57.51 | 56.87 | 57.21 | 361,445 | +0.10(+0.18%) |
Apr 05, 2011 | 56.86 | 57.25 | 56.54 | 57.10 | 289,278 | +0.23(+0.40%) |
Apr 04, 2011 | 56.85 | 57.05 | 56.49 | 56.88 | 346,105 | +0.05(+0.08%) |