Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 53.72 | 54.29 | 53.67 | 54.02 | 262,475 | +0.49(+0.91%) |
Jun 29, 2011 | 53.30 | 53.73 | 53.01 | 53.53 | 439,360 | +0.36(+0.68%) |
Jun 28, 2011 | 53.11 | 53.19 | 52.80 | 53.17 | 174,913 | +0.21(+0.40%) |
Jun 27, 2011 | 52.44 | 53.13 | 52.40 | 52.96 | 226,182 | +0.34(+0.64%) |
Jun 24, 2011 | 53.00 | 53.08 | 52.15 | 52.62 | 349,137 | -0.40(-0.75%) |
Jun 23, 2011 | 52.92 | 53.06 | 51.60 | 53.02 | 459,069 | -0.48(-0.89%) |
Jun 22, 2011 | 53.78 | 53.97 | 53.45 | 53.50 | 146,905 | -0.34(-0.62%) |
Jun 21, 2011 | 53.72 | 53.87 | 53.60 | 53.83 | 424,136 | +0.44(+0.83%) |
Jun 20, 2011 | 53.29 | 53.43 | 53.24 | 53.39 | 281,862 | +0.47(+0.89%) |
Jun 17, 2011 | 53.58 | 53.59 | 52.76 | 52.92 | 328,829 | -0.12(-0.22%) |
Jun 16, 2011 | 52.63 | 53.39 | 51.74 | 53.04 | 520,703 | +0.18(+0.33%) |
Jun 15, 2011 | 53.37 | 53.64 | 52.68 | 52.86 | 325,494 | -0.87(-1.61%) |
Jun 14, 2011 | 52.54 | 53.96 | 52.43 | 53.73 | 831,139 | +1.50(+2.88%) |
Jun 13, 2011 | 52.70 | 52.82 | 52.17 | 52.22 | 228,476 | -0.42(-0.81%) |
Jun 10, 2011 | 52.61 | 53.00 | 52.14 | 52.65 | 387,932 | -0.32(-0.60%) |
Jun 09, 2011 | 52.17 | 53.13 | 52.01 | 52.97 | 396,703 | +0.86(+1.65%) |
Jun 08, 2011 | 52.14 | 52.37 | 51.76 | 52.11 | 327,652 | -0.07(-0.14%) |
Jun 07, 2011 | 52.06 | 52.53 | 51.65 | 52.18 | 258,053 | +0.38(+0.73%) |
Jun 06, 2011 | 51.84 | 51.98 | 51.48 | 51.80 | 323,714 | -0.05(-0.10%) |
Jun 03, 2011 | 52.10 | 52.12 | 51.62 | 51.85 | 385,129 | -1.86(-3.46%) |
May 24, 2011 | 53.91 | 53.91 | 53.44 | 53.71 | 160,933 | +0.04(+0.08%) |
May 23, 2011 | 54.27 | 54.68 | 53.43 | 53.67 | 370,189 | -1.57(-2.84%) |
May 20, 2011 | 55.54 | 55.67 | 54.62 | 55.23 | 192,969 | -0.46(-0.83%) |
May 19, 2011 | 55.64 | 55.87 | 55.27 | 55.69 | 162,971 | +0.27(+0.49%) |
May 18, 2011 | 55.20 | 55.54 | 54.94 | 55.42 | 230,469 | +0.38(+0.69%) |
May 17, 2011 | 55.37 | 55.37 | 54.82 | 55.04 | 444,285 | -0.54(-0.97%) |
May 16, 2011 | 54.91 | 55.89 | 54.82 | 55.58 | 294,432 | +0.47(+0.85%) |
May 13, 2011 | 55.79 | 55.92 | 54.95 | 55.11 | 229,778 | -0.75(-1.35%) |
May 12, 2011 | 55.98 | 56.18 | 55.51 | 55.86 | 246,121 | -0.29(-0.52%) |
May 11, 2011 | 56.04 | 56.36 | 55.91 | 56.15 | 235,166 | +0.18(+0.33%) |
May 10, 2011 | 55.62 | 56.10 | 55.05 | 55.97 | 328,015 | +0.45(+0.81%) |
May 09, 2011 | 54.92 | 55.60 | 54.69 | 55.52 | 126,767 | +0.60(+1.09%) |
May 06, 2011 | 55.54 | 55.55 | 54.84 | 54.92 | 191,423 | +0.11(+0.21%) |
May 05, 2011 | 54.82 | 55.04 | 54.66 | 54.81 | 250,644 | -0.20(-0.37%) |
May 04, 2011 | 55.55 | 55.68 | 54.68 | 55.01 | 168,638 | -0.53(-0.95%) |
May 03, 2011 | 55.32 | 55.57 | 55.23 | 55.54 | 326,071 | +0.23(+0.41%) |
May 02, 2011 | 55.13 | 55.36 | 55.13 | 55.31 | 139,743 | -0.14(-0.25%) |
Apr 29, 2011 | 54.92 | 55.47 | 54.60 | 55.45 | 256,270 | +0.53(+0.96%) |
Apr 28, 2011 | 55.09 | 55.39 | 54.87 | 54.92 | 278,779 | -0.33(-0.61%) |
Apr 27, 2011 | 54.91 | 55.29 | 54.68 | 55.26 | 272,290 | +0.62(+1.14%) |
Apr 26, 2011 | 53.24 | 54.78 | 52.51 | 54.63 | 607,829 | +0.95(+1.77%) |
Apr 25, 2011 | 53.53 | 53.68 | 53.38 | 53.68 | 253,258 | +0.03(+0.05%) |
Apr 21, 2011 | 53.68 | 53.71 | 53.44 | 53.65 | 288,471 | -0.03(-0.05%) |
Apr 20, 2011 | 53.86 | 53.86 | 53.50 | 53.68 | 180,130 | +0.26(+0.48%) |
Apr 19, 2011 | 52.86 | 53.42 | 52.86 | 53.42 | 125,841 | +0.62(+1.18%) |
Apr 18, 2011 | 53.21 | 53.24 | 52.45 | 52.80 | 201,130 | -0.84(-1.56%) |
Apr 15, 2011 | 53.05 | 53.86 | 53.05 | 53.64 | 332,456 | +0.76(+1.43%) |
Apr 14, 2011 | 50.93 | 52.98 | 50.75 | 52.88 | 907,040 | +1.72(+3.37%) |
Apr 13, 2011 | 51.37 | 51.48 | 50.93 | 51.15 | 304,970 | +0.02(+0.03%) |
Apr 12, 2011 | 50.71 | 51.26 | 50.61 | 51.14 | 209,247 | +0.26(+0.50%) |
Apr 11, 2011 | 51.23 | 51.55 | 50.78 | 50.88 | 157,296 | -0.27(-0.53%) |
Apr 08, 2011 | 51.71 | 51.85 | 50.93 | 51.15 | 105,352 | -0.29(-0.56%) |
Apr 07, 2011 | 51.92 | 52.17 | 51.41 | 51.44 | 163,371 | -0.30(-0.58%) |
Apr 06, 2011 | 51.89 | 52.06 | 51.66 | 51.74 | 234,181 | +0.00(+0.00%) |
Apr 05, 2011 | 51.92 | 51.92 | 51.71 | 51.74 | 222,836 | -0.18(-0.34%) |
Apr 04, 2011 | 51.73 | 51.92 | 51.66 | 51.92 | 266,077 | +0.24(+0.46%) |