Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 48.34 | 49.07 | 47.93 | 48.45 | 1,188,190 | +0.28(+0.59%) |
Jun 29, 2011 | 48.64 | 48.74 | 48.13 | 48.17 | 1,030,341 | -0.26(-0.54%) |
Jun 28, 2011 | 47.74 | 48.47 | 47.58 | 48.43 | 1,242,572 | +0.92(+1.94%) |
Jun 27, 2011 | 48.17 | 48.17 | 46.89 | 47.51 | 1,752,489 | -0.56(-1.17%) |
Jun 24, 2011 | 50.03 | 50.05 | 47.73 | 48.08 | 2,188,552 | -1.97(-3.93%) |
Jun 23, 2011 | 49.38 | 50.15 | 48.41 | 50.04 | 698,278 | +0.14(+0.28%) |
Jun 22, 2011 | 50.28 | 50.53 | 49.87 | 49.90 | 890,912 | -0.63(-1.25%) |
Jun 21, 2011 | 49.63 | 50.76 | 49.63 | 50.53 | 623,596 | +1.11(+2.25%) |
Jun 20, 2011 | 49.66 | 49.71 | 49.21 | 49.42 | 480,554 | +0.58(+1.19%) |
Jun 17, 2011 | 48.77 | 49.33 | 48.55 | 48.84 | 848,684 | +0.54(+1.11%) |
Jun 16, 2011 | 48.72 | 49.07 | 47.90 | 48.30 | 827,323 | -0.47(-0.96%) |
Jun 15, 2011 | 49.20 | 49.85 | 48.65 | 48.77 | 593,815 | -0.96(-1.93%) |
Jun 14, 2011 | 49.15 | 50.14 | 48.92 | 49.73 | 789,475 | +1.02(+2.08%) |
Jun 13, 2011 | 49.81 | 50.00 | 48.52 | 48.72 | 858,551 | -0.22(-0.44%) |
Jun 10, 2011 | 49.21 | 49.34 | 47.93 | 48.93 | 1,258,380 | -0.63(-1.27%) |
Jun 09, 2011 | 48.39 | 49.77 | 48.24 | 49.56 | 871,902 | +1.44(+2.99%) |
Jun 08, 2011 | 48.25 | 48.46 | 47.79 | 48.12 | 708,971 | -0.26(-0.54%) |
Jun 07, 2011 | 48.81 | 49.27 | 48.38 | 48.39 | 953,513 | -0.07(-0.14%) |
Jun 06, 2011 | 49.85 | 49.92 | 47.78 | 48.45 | 1,230,281 | -1.42(-2.85%) |
Jun 03, 2011 | 50.96 | 51.29 | 49.77 | 49.87 | 698,045 | -0.55(-1.10%) |
May 24, 2011 | 49.96 | 50.51 | 49.49 | 50.43 | 627,495 | +0.68(+1.36%) |
May 23, 2011 | 49.66 | 50.10 | 49.39 | 49.75 | 643,620 | -0.51(-1.01%) |
May 20, 2011 | 50.50 | 50.60 | 49.68 | 50.26 | 636,868 | -0.24(-0.48%) |
May 19, 2011 | 51.16 | 51.16 | 50.23 | 50.50 | 669,216 | -0.50(-0.98%) |
May 18, 2011 | 50.17 | 51.06 | 50.01 | 51.00 | 759,939 | +1.05(+2.11%) |
May 17, 2011 | 50.31 | 50.70 | 49.74 | 49.95 | 1,256,690 | -0.57(-1.13%) |
May 16, 2011 | 50.68 | 51.20 | 50.32 | 50.52 | 801,646 | -0.20(-0.39%) |
May 13, 2011 | 51.91 | 51.91 | 50.61 | 50.72 | 798,426 | -1.14(-2.19%) |
May 12, 2011 | 52.00 | 52.31 | 50.93 | 51.86 | 686,058 | -0.25(-0.49%) |
May 11, 2011 | 52.65 | 52.89 | 51.68 | 52.11 | 1,078,595 | -0.88(-1.67%) |
May 10, 2011 | 52.00 | 53.04 | 51.59 | 52.99 | 1,107,652 | +0.94(+1.80%) |
May 09, 2011 | 51.15 | 52.66 | 50.91 | 52.05 | 1,495,613 | +0.96(+1.88%) |
May 06, 2011 | 50.58 | 51.62 | 50.06 | 51.10 | 1,542,406 | +0.94(+1.87%) |
May 05, 2011 | 49.60 | 51.47 | 49.45 | 50.16 | 819,249 | +0.09(+0.19%) |
May 04, 2011 | 50.04 | 50.67 | 49.55 | 50.06 | 1,357,317 | -0.15(-0.30%) |
May 03, 2011 | 50.82 | 50.98 | 49.41 | 50.21 | 1,586,943 | -0.61(-1.20%) |
May 02, 2011 | 50.83 | 50.93 | 50.80 | 50.82 | 1,570,376 | -0.64(-1.24%) |
Apr 29, 2011 | 51.43 | 51.62 | 50.86 | 51.46 | 1,588,380 | -0.01(-0.02%) |
Apr 28, 2011 | 51.41 | 51.87 | 50.81 | 51.47 | 1,785,836 | +0.05(+0.09%) |
Apr 27, 2011 | 51.13 | 52.90 | 49.01 | 51.42 | 3,589,812 | +5.23(+11.33%) |
Apr 26, 2011 | 44.94 | 46.45 | 44.92 | 46.19 | 1,411,271 | +1.15(+2.54%) |
Apr 25, 2011 | 44.85 | 45.17 | 44.81 | 45.05 | 841,305 | +0.20(+0.44%) |
Apr 21, 2011 | 45.46 | 46.94 | 44.80 | 44.85 | 1,378,343 | +0.29(+0.65%) |
Apr 20, 2011 | 44.01 | 45.02 | 42.80 | 44.56 | 1,393,194 | +0.77(+1.76%) |
Apr 19, 2011 | 43.34 | 44.27 | 43.31 | 43.79 | 902,973 | +0.45(+1.04%) |
Apr 18, 2011 | 42.86 | 43.50 | 41.97 | 43.34 | 1,605,053 | -0.32(-0.73%) |
Apr 15, 2011 | 43.99 | 44.34 | 43.34 | 43.65 | 1,592,234 | -0.33(-0.75%) |
Apr 14, 2011 | 44.05 | 44.31 | 42.62 | 43.98 | 2,745,476 | -0.36(-0.81%) |
Apr 13, 2011 | 44.23 | 45.05 | 43.85 | 44.34 | 2,038,503 | +0.38(+0.85%) |
Apr 12, 2011 | 44.16 | 45.52 | 43.57 | 43.96 | 2,222,735 | -0.18(-0.40%) |
Apr 11, 2011 | 45.77 | 45.98 | 44.08 | 44.14 | 3,101,634 | -1.66(-3.63%) |
Apr 08, 2011 | 46.97 | 47.11 | 45.41 | 45.81 | 817,044 | -1.08(-2.30%) |
Apr 07, 2011 | 46.95 | 47.89 | 46.73 | 46.89 | 677,213 | -0.15(-0.32%) |
Apr 06, 2011 | 47.89 | 47.95 | 46.81 | 47.04 | 1,311,078 | -0.76(-1.59%) |
Apr 05, 2011 | 47.75 | 48.03 | 47.51 | 47.80 | 938,599 | -0.06(-0.12%) |
Apr 04, 2011 | 46.89 | 48.08 | 46.89 | 47.85 | 1,329,753 | +1.07(+2.29%) |