Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 49.65 | 49.95 | 49.44 | 49.77 | 1,149,887 | +0.33(+0.67%) |
Jun 29, 2011 | 49.00 | 49.89 | 48.91 | 49.43 | 1,510,812 | +0.95(+1.97%) |
Jun 28, 2011 | 47.95 | 48.60 | 47.88 | 48.48 | 1,147,447 | +0.56(+1.16%) |
Jun 27, 2011 | 47.94 | 48.40 | 47.69 | 47.93 | 976,685 | -0.06(-0.12%) |
Jun 24, 2011 | 47.93 | 48.07 | 47.49 | 47.98 | 1,767,340 | +0.26(+0.54%) |
Jun 23, 2011 | 46.87 | 47.74 | 46.76 | 47.72 | 1,665,377 | +0.05(+0.11%) |
Jun 22, 2011 | 48.03 | 48.64 | 47.64 | 47.67 | 1,207,086 | -0.68(-1.40%) |
Jun 21, 2011 | 47.40 | 48.49 | 47.34 | 48.35 | 1,121,260 | +1.13(+2.40%) |
Jun 20, 2011 | 47.32 | 47.44 | 47.18 | 47.22 | 1,121,641 | -0.27(-0.58%) |
Jun 17, 2011 | 47.49 | 48.07 | 47.19 | 47.49 | 1,872,336 | +0.22(+0.46%) |
Jun 16, 2011 | 47.70 | 48.15 | 46.46 | 47.28 | 1,953,845 | -0.56(-1.18%) |
Jun 15, 2011 | 48.19 | 48.44 | 47.51 | 47.84 | 2,007,433 | -0.90(-1.84%) |
Jun 14, 2011 | 48.47 | 48.98 | 47.89 | 48.73 | 1,996,660 | +0.45(+0.94%) |
Jun 13, 2011 | 48.60 | 48.84 | 48.12 | 48.28 | 764,596 | -0.30(-0.62%) |
Jun 10, 2011 | 49.39 | 49.56 | 48.45 | 48.58 | 1,443,777 | -1.14(-2.29%) |
Jun 09, 2011 | 49.32 | 50.18 | 48.91 | 49.72 | 1,973,841 | +0.43(+0.86%) |
Jun 08, 2011 | 49.98 | 50.08 | 49.24 | 49.30 | 1,860,463 | -0.90(-1.80%) |
Jun 07, 2011 | 51.07 | 51.08 | 50.19 | 50.20 | 1,327,341 | -0.58(-1.14%) |
Jun 06, 2011 | 51.97 | 52.02 | 50.77 | 50.78 | 1,312,374 | -1.34(-2.56%) |
Jun 03, 2011 | 52.65 | 52.66 | 52.08 | 52.11 | 1,003,150 | +0.10(+0.19%) |
May 24, 2011 | 51.54 | 52.37 | 51.33 | 52.01 | 857,863 | -0.04(-0.08%) |
May 23, 2011 | 52.67 | 52.70 | 51.92 | 52.05 | 968,722 | -1.23(-2.32%) |
May 20, 2011 | 52.98 | 53.41 | 52.50 | 53.29 | 1,631,320 | +0.31(+0.59%) |
May 19, 2011 | 53.68 | 53.71 | 52.19 | 52.98 | 2,038,393 | -0.72(-1.34%) |
May 18, 2011 | 52.96 | 53.78 | 52.70 | 53.70 | 1,408,187 | +0.68(+1.28%) |
May 17, 2011 | 52.72 | 53.22 | 52.66 | 53.02 | 1,241,777 | +0.02(+0.04%) |
May 16, 2011 | 52.51 | 53.47 | 52.27 | 53.00 | 1,551,262 | +0.47(+0.90%) |
May 13, 2011 | 52.01 | 52.57 | 51.76 | 52.53 | 1,238,028 | +0.38(+0.73%) |
May 12, 2011 | 51.89 | 52.17 | 51.51 | 52.14 | 1,291,095 | -0.06(-0.12%) |
May 11, 2011 | 52.75 | 52.83 | 51.89 | 52.21 | 1,053,230 | -0.91(-1.72%) |
May 10, 2011 | 53.24 | 53.24 | 52.69 | 53.12 | 812,167 | -0.01(-0.03%) |
May 09, 2011 | 52.07 | 53.24 | 51.99 | 53.14 | 906,500 | +0.88(+1.69%) |
May 06, 2011 | 52.72 | 53.18 | 51.96 | 52.25 | 1,147,940 | -0.25(-0.48%) |
May 05, 2011 | 52.96 | 53.45 | 52.29 | 52.50 | 1,735,638 | -0.76(-1.42%) |
May 04, 2011 | 53.96 | 54.06 | 52.32 | 53.26 | 1,585,495 | -0.62(-1.15%) |
May 03, 2011 | 53.70 | 53.92 | 52.97 | 53.88 | 1,542,849 | -0.27(-0.50%) |
May 02, 2011 | 54.11 | 54.20 | 54.09 | 54.15 | 1,733,849 | -0.13(-0.24%) |
Apr 29, 2011 | 53.17 | 54.32 | 53.05 | 54.28 | 2,031,748 | +1.41(+2.67%) |
Apr 28, 2011 | 54.61 | 54.77 | 52.45 | 52.87 | 2,860,200 | -0.62(-1.16%) |
Apr 27, 2011 | 54.25 | 54.32 | 53.15 | 53.49 | 1,760,338 | -0.47(-0.88%) |
Apr 26, 2011 | 53.84 | 54.00 | 53.31 | 53.96 | 1,293,050 | +0.37(+0.70%) |
Apr 25, 2011 | 53.15 | 53.61 | 52.77 | 53.59 | 1,217,794 | +0.55(+1.03%) |
Apr 21, 2011 | 52.81 | 53.06 | 52.53 | 53.04 | 728,767 | +0.60(+1.15%) |
Apr 20, 2011 | 52.34 | 52.88 | 52.09 | 52.44 | 1,045,104 | +0.88(+1.70%) |
Apr 19, 2011 | 50.99 | 51.68 | 50.91 | 51.56 | 1,090,602 | +0.76(+1.49%) |
Apr 18, 2011 | 51.10 | 51.59 | 50.06 | 50.81 | 1,279,355 | -1.05(-2.03%) |
Apr 15, 2011 | 51.81 | 52.10 | 51.37 | 51.86 | 1,120,233 | +0.34(+0.66%) |
Apr 14, 2011 | 51.22 | 51.60 | 50.63 | 51.52 | 1,085,275 | +0.17(+0.32%) |
Apr 13, 2011 | 51.81 | 52.05 | 50.94 | 51.35 | 1,081,830 | +0.37(+0.72%) |
Apr 12, 2011 | 52.02 | 52.10 | 50.88 | 50.99 | 1,828,438 | -1.27(-2.42%) |
Apr 11, 2011 | 51.85 | 52.91 | 51.73 | 52.25 | 1,141,378 | +0.46(+0.89%) |
Apr 08, 2011 | 52.40 | 52.71 | 51.63 | 51.79 | 1,031,684 | -0.47(-0.89%) |
Apr 07, 2011 | 51.91 | 52.29 | 51.50 | 52.26 | 1,604,197 | +0.46(+0.89%) |
Apr 06, 2011 | 53.35 | 53.53 | 51.76 | 51.80 | 2,184,328 | -1.42(-2.68%) |
Apr 05, 2011 | 52.73 | 53.46 | 52.69 | 53.22 | 1,157,783 | +0.55(+1.05%) |
Apr 04, 2011 | 53.06 | 53.16 | 52.17 | 52.67 | 946,257 | -0.43(-0.81%) |