Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 52.14 | 52.81 | 51.60 | 52.29 | 45,904 | -0.56(-1.06%) |
Jun 29, 2011 | 53.69 | 53.93 | 52.85 | 52.85 | 9,908 | -0.59(-1.11%) |
Jun 28, 2011 | 53.98 | 54.07 | 53.43 | 53.44 | 16,411 | -0.54(-1.00%) |
Jun 27, 2011 | 55.46 | 55.46 | 53.83 | 53.98 | 20,871 | -1.87(-3.36%) |
Jun 24, 2011 | 56.37 | 56.41 | 55.86 | 55.86 | 14,782 | -0.34(-0.61%) |
Jun 23, 2011 | 56.14 | 56.40 | 56.14 | 56.20 | 27,046 | +0.55(+0.98%) |
Jun 22, 2011 | 55.72 | 55.93 | 55.59 | 55.66 | 16,030 | +0.16(+0.28%) |
Jun 21, 2011 | 55.50 | 55.77 | 55.18 | 55.50 | 37,737 | -0.29(-0.52%) |
Jun 20, 2011 | 55.70 | 55.93 | 55.70 | 55.79 | 11,572 | -0.07(-0.13%) |
Jun 17, 2011 | 55.92 | 56.03 | 55.67 | 55.87 | 4,971 | -0.56(-1.00%) |
Jun 16, 2011 | 56.23 | 56.56 | 56.06 | 56.43 | 20,715 | +0.39(+0.70%) |
Jun 15, 2011 | 54.58 | 56.08 | 54.22 | 56.04 | 65,372 | +1.54(+2.83%) |
Jun 14, 2011 | 55.52 | 55.52 | 54.36 | 54.49 | 14,094 | -1.27(-2.27%) |
Jun 13, 2011 | 56.16 | 56.44 | 55.72 | 55.76 | 38,045 | -0.58(-1.04%) |
Jun 10, 2011 | 56.24 | 57.07 | 55.87 | 56.34 | 32,994 | +0.73(+1.32%) |
Jun 09, 2011 | 56.22 | 56.45 | 55.15 | 55.61 | 33,989 | +0.04(+0.08%) |
Jun 08, 2011 | 55.03 | 55.64 | 55.00 | 55.57 | 226,282 | +1.08(+1.98%) |
Jun 07, 2011 | 54.03 | 54.60 | 53.92 | 54.49 | 10,773 | -0.10(-0.18%) |
Jun 06, 2011 | 54.33 | 54.58 | 53.98 | 54.58 | 6,247 | -0.42(-0.76%) |
Jun 03, 2011 | 55.24 | 55.33 | 54.58 | 55.00 | 54,832 | -0.11(-0.20%) |
May 24, 2011 | 55.16 | 55.36 | 54.67 | 55.12 | 15,581 | +0.30(+0.55%) |
May 23, 2011 | 54.85 | 55.30 | 54.64 | 54.82 | 26,973 | +0.57(+1.05%) |
May 20, 2011 | 54.25 | 54.54 | 54.13 | 54.25 | 25,441 | -0.21(-0.39%) |
May 19, 2011 | 53.92 | 54.52 | 53.92 | 54.46 | 37,033 | -0.28(-0.52%) |
May 18, 2011 | 55.47 | 55.80 | 54.62 | 54.74 | 27,779 | -1.05(-1.88%) |
May 17, 2011 | 55.04 | 55.79 | 55.04 | 55.79 | 30,959 | +0.97(+1.78%) |
May 16, 2011 | 54.14 | 54.82 | 54.05 | 54.82 | 13,726 | +0.72(+1.33%) |
May 13, 2011 | 53.71 | 54.29 | 53.69 | 54.10 | 8,207 | +0.82(+1.55%) |
May 12, 2011 | 54.25 | 54.25 | 53.24 | 53.27 | 7,343 | -0.76(-1.40%) |
May 11, 2011 | 53.56 | 54.19 | 53.45 | 54.03 | 10,296 | +0.56(+1.05%) |
May 10, 2011 | 53.84 | 53.84 | 53.47 | 53.47 | 1,113 | -0.49(-0.92%) |
May 09, 2011 | 53.86 | 54.36 | 53.86 | 53.96 | 23,397 | -0.47(-0.86%) |
May 06, 2011 | 53.81 | 54.43 | 53.67 | 54.43 | 10,733 | -0.37(-0.67%) |
May 05, 2011 | 54.35 | 54.79 | 54.16 | 54.79 | 10,338 | +1.06(+1.98%) |
May 04, 2011 | 53.80 | 54.28 | 53.73 | 53.73 | 99,019 | +0.13(+0.25%) |
May 03, 2011 | 53.12 | 53.59 | 53.06 | 53.59 | 39,035 | +0.73(+1.38%) |
May 02, 2011 | 52.87 | 52.87 | 52.87 | 52.87 | 9,341 | -0.20(-0.38%) |
Apr 29, 2011 | 52.54 | 53.07 | 52.51 | 53.07 | 13,412 | +0.58(+1.10%) |
Apr 28, 2011 | 52.27 | 52.49 | 52.22 | 52.49 | 1,800 | +0.34(+0.65%) |
Apr 27, 2011 | 52.93 | 52.93 | 51.90 | 52.15 | 1,977 | -0.52(-1.00%) |
Apr 26, 2011 | 52.90 | 52.90 | 52.68 | 52.68 | 1,326 | +0.82(+1.58%) |
Apr 25, 2011 | 51.73 | 52.20 | 51.73 | 51.86 | 20,117 | +0.13(+0.26%) |
Apr 21, 2011 | 52.23 | 52.59 | 51.73 | 51.73 | 38,867 | -0.55(-1.06%) |
Apr 20, 2011 | 52.57 | 52.78 | 52.28 | 52.28 | 3,167 | -0.14(-0.28%) |
Apr 19, 2011 | 52.19 | 52.49 | 52.19 | 52.42 | 10,869 | +0.31(+0.59%) |
Apr 18, 2011 | 51.56 | 52.29 | 50.62 | 52.12 | 4,562 | +0.05(+0.10%) |
Apr 15, 2011 | 51.64 | 52.22 | 51.64 | 52.06 | 1,926 | +1.01(+1.98%) |
Apr 14, 2011 | 50.61 | 51.14 | 50.61 | 51.05 | 1,640 | +0.43(+0.84%) |
Apr 13, 2011 | 49.87 | 50.62 | 49.80 | 50.62 | 32,623 | +0.37(+0.73%) |
Apr 12, 2011 | 49.87 | 51.25 | 49.87 | 50.26 | 30,882 | +0.94(+1.90%) |
Apr 11, 2011 | 49.12 | 49.46 | 49.11 | 49.32 | 13,979 | -0.17(-0.35%) |
Apr 08, 2011 | 49.49 | 49.64 | 49.33 | 49.49 | 6,954 | -0.27(-0.54%) |
Apr 07, 2011 | 49.90 | 50.05 | 49.66 | 49.76 | 11,284 | -0.58(-1.15%) |
Apr 06, 2011 | 51.52 | 51.52 | 50.26 | 50.34 | 10,805 | -1.02(-1.99%) |
Apr 05, 2011 | 51.73 | 52.02 | 51.36 | 51.36 | 2,220 | -0.35(-0.68%) |
Apr 04, 2011 | 51.60 | 52.00 | 51.60 | 51.71 | 2,272 | +0.31(+0.60%) |