Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 50.29 | 50.66 | 49.95 | 50.18 | 2,099,464 | +0.08(+0.16%) |
Jun 29, 2011 | 50.26 | 50.37 | 49.69 | 50.10 | 1,540,745 | +0.18(+0.36%) |
Jun 28, 2011 | 49.90 | 50.32 | 49.45 | 49.92 | 1,508,198 | +0.25(+0.50%) |
Jun 27, 2011 | 49.69 | 50.25 | 49.47 | 49.67 | 1,108,055 | +0.10(+0.21%) |
Jun 24, 2011 | 50.03 | 50.33 | 49.23 | 49.57 | 1,786,772 | -0.37(-0.75%) |
Jun 23, 2011 | 50.60 | 50.60 | 49.39 | 49.94 | 1,586,729 | -1.49(-2.89%) |
Jun 22, 2011 | 51.26 | 52.12 | 51.10 | 51.43 | 1,138,067 | -0.04(-0.08%) |
Jun 21, 2011 | 51.19 | 51.60 | 51.02 | 51.47 | 1,249,246 | +0.50(+0.98%) |
Jun 20, 2011 | 50.58 | 51.15 | 50.47 | 50.97 | 1,499,276 | +1.38(+2.78%) |
Jun 17, 2011 | 49.66 | 49.84 | 49.19 | 49.59 | 1,880,543 | +0.53(+1.07%) |
Jun 16, 2011 | 48.86 | 49.73 | 48.31 | 49.06 | 1,461,255 | +0.23(+0.47%) |
Jun 15, 2011 | 49.86 | 49.97 | 48.41 | 48.83 | 1,605,620 | -1.02(-2.05%) |
Jun 14, 2011 | 48.99 | 50.03 | 48.62 | 49.86 | 1,921,572 | +1.35(+2.79%) |
Jun 13, 2011 | 48.35 | 49.10 | 48.02 | 48.50 | 1,800,396 | +0.10(+0.20%) |
Jun 10, 2011 | 49.63 | 49.74 | 48.15 | 48.41 | 2,110,421 | -1.44(-2.89%) |
Jun 09, 2011 | 51.32 | 51.33 | 49.59 | 49.84 | 2,545,776 | -1.27(-2.48%) |
Jun 08, 2011 | 51.91 | 52.46 | 51.00 | 51.11 | 1,657,528 | -1.02(-1.96%) |
Jun 07, 2011 | 51.71 | 52.69 | 51.42 | 52.14 | 1,468,254 | +0.78(+1.52%) |
Jun 06, 2011 | 52.14 | 52.32 | 51.30 | 51.36 | 1,264,533 | -0.82(-1.58%) |
Jun 03, 2011 | 51.58 | 52.69 | 51.58 | 52.18 | 1,132,815 | +0.75(+1.46%) |
May 24, 2011 | 51.47 | 51.68 | 51.10 | 51.43 | 1,486,007 | +0.18(+0.34%) |
May 23, 2011 | 50.75 | 51.51 | 50.69 | 51.25 | 1,356,409 | -0.30(-0.59%) |
May 20, 2011 | 51.85 | 51.86 | 51.15 | 51.56 | 1,250,007 | -0.44(-0.85%) |
May 19, 2011 | 52.19 | 52.32 | 51.57 | 52.00 | 1,040,186 | -0.02(-0.03%) |
May 18, 2011 | 50.91 | 52.10 | 50.44 | 52.02 | 2,530,523 | +1.31(+2.58%) |
May 17, 2011 | 50.83 | 50.91 | 50.13 | 50.71 | 975,418 | -0.33(-0.64%) |
May 16, 2011 | 50.62 | 51.28 | 50.46 | 51.04 | 1,091,475 | +0.28(+0.56%) |
May 13, 2011 | 50.98 | 51.06 | 50.33 | 50.75 | 911,863 | -0.04(-0.08%) |
May 12, 2011 | 50.58 | 50.99 | 50.16 | 50.79 | 1,828,331 | +0.00(+0.00%) |
May 11, 2011 | 51.40 | 51.40 | 50.63 | 50.79 | 1,163,414 | -0.71(-1.37%) |
May 10, 2011 | 50.31 | 51.59 | 50.31 | 51.50 | 1,291,444 | +1.23(+2.44%) |
May 09, 2011 | 49.57 | 50.34 | 49.54 | 50.27 | 711,569 | +0.59(+1.19%) |
May 06, 2011 | 50.72 | 50.86 | 49.61 | 49.68 | 1,074,935 | -0.47(-0.94%) |
May 05, 2011 | 49.49 | 50.62 | 49.32 | 50.15 | 1,052,339 | +0.32(+0.64%) |
May 04, 2011 | 50.06 | 50.16 | 49.16 | 49.83 | 1,320,586 | -0.21(-0.41%) |
May 03, 2011 | 50.12 | 50.64 | 49.49 | 50.04 | 1,484,097 | -0.06(-0.12%) |
May 02, 2011 | 49.97 | 50.18 | 49.95 | 50.10 | 1,013,770 | +0.19(+0.38%) |
Apr 29, 2011 | 50.21 | 50.26 | 49.16 | 49.91 | 1,795,630 | -0.01(-0.01%) |
Apr 28, 2011 | 50.10 | 51.25 | 49.77 | 49.92 | 3,188,115 | +0.95(+1.94%) |
Apr 27, 2011 | 48.33 | 48.97 | 48.05 | 48.97 | 980,699 | +0.43(+0.88%) |
Apr 26, 2011 | 48.38 | 48.57 | 48.07 | 48.54 | 1,294,968 | +0.46(+0.96%) |
Apr 25, 2011 | 47.82 | 48.38 | 47.60 | 48.08 | 1,280,314 | +0.48(+1.00%) |
Apr 21, 2011 | 47.03 | 47.82 | 46.63 | 47.60 | 793,039 | +0.77(+1.64%) |
Apr 20, 2011 | 47.03 | 47.07 | 46.48 | 46.83 | 606,047 | +0.46(+0.99%) |
Apr 19, 2011 | 45.39 | 46.66 | 45.39 | 46.37 | 1,664,362 | +1.19(+2.62%) |
Apr 18, 2011 | 45.47 | 45.65 | 44.85 | 45.19 | 1,000,134 | -0.86(-1.88%) |
Apr 15, 2011 | 45.53 | 46.16 | 45.30 | 46.05 | 1,555,642 | +0.70(+1.53%) |
Apr 14, 2011 | 44.97 | 45.49 | 44.89 | 45.36 | 2,199,658 | +0.16(+0.35%) |
Apr 13, 2011 | 46.13 | 46.13 | 44.92 | 45.20 | 3,201,358 | -0.71(-1.55%) |
Apr 12, 2011 | 45.45 | 46.03 | 45.42 | 45.91 | 1,180,231 | +0.23(+0.50%) |
Apr 11, 2011 | 45.85 | 46.28 | 45.38 | 45.68 | 973,606 | +0.03(+0.07%) |
Apr 08, 2011 | 46.64 | 46.66 | 45.41 | 45.65 | 979,046 | -0.51(-1.11%) |
Apr 07, 2011 | 46.70 | 46.75 | 45.67 | 46.17 | 900,881 | -0.64(-1.37%) |
Apr 06, 2011 | 47.04 | 47.13 | 46.63 | 46.81 | 783,951 | -0.04(-0.09%) |
Apr 05, 2011 | 46.49 | 46.95 | 46.29 | 46.85 | 1,524,911 | +0.59(+1.27%) |
Apr 04, 2011 | 46.19 | 46.29 | 45.95 | 46.26 | 1,650,777 | +0.11(+0.24%) |