Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 50.32 | 50.65 | 50.21 | 50.58 | 1,289,072 | +0.43(+0.86%) |
Jun 29, 2011 | 49.85 | 50.22 | 49.74 | 50.15 | 2,495,912 | +0.52(+1.04%) |
Jun 28, 2011 | 49.33 | 49.63 | 49.23 | 49.63 | 2,336,516 | +0.51(+1.04%) |
Jun 27, 2011 | 48.85 | 49.31 | 48.76 | 49.12 | 3,104,623 | +0.35(+0.71%) |
Jun 24, 2011 | 49.24 | 49.33 | 48.73 | 48.77 | 4,641,184 | -0.49(-0.99%) |
Jun 23, 2011 | 48.95 | 49.29 | 48.59 | 49.26 | 2,758,328 | -0.30(-0.61%) |
Jun 22, 2011 | 49.67 | 50.00 | 49.55 | 49.57 | 2,116,777 | -0.23(-0.46%) |
Jun 21, 2011 | 49.50 | 49.91 | 49.40 | 49.80 | 4,550,543 | +0.61(+1.24%) |
Jun 20, 2011 | 49.17 | 49.30 | 49.10 | 49.19 | 2,298,746 | +0.19(+0.38%) |
Jun 17, 2011 | 49.19 | 49.27 | 48.83 | 49.00 | 2,398,643 | +0.22(+0.46%) |
Jun 16, 2011 | 48.67 | 49.02 | 48.42 | 48.78 | 2,416,151 | +0.13(+0.27%) |
Jun 15, 2011 | 49.05 | 49.23 | 48.49 | 48.65 | 1,985,155 | -0.83(-1.68%) |
Jun 14, 2011 | 49.31 | 49.70 | 49.31 | 49.48 | 1,670,751 | +0.53(+1.07%) |
Jun 13, 2011 | 48.99 | 49.17 | 48.69 | 48.95 | 2,877,089 | +0.11(+0.23%) |
Jun 10, 2011 | 49.25 | 49.29 | 48.67 | 48.84 | 2,288,792 | -0.65(-1.32%) |
Jun 09, 2011 | 49.25 | 49.69 | 49.12 | 49.49 | 1,828,695 | +0.39(+0.80%) |
Jun 08, 2011 | 49.23 | 49.42 | 49.02 | 49.10 | 1,775,329 | -0.19(-0.39%) |
Jun 07, 2011 | 49.55 | 49.69 | 49.26 | 49.29 | 1,421,261 | +0.00(+0.00%) |
Jun 06, 2011 | 49.77 | 49.83 | 49.22 | 49.29 | 1,437,161 | -0.64(-1.28%) |
Jun 03, 2011 | 49.76 | 50.32 | 49.72 | 49.93 | 1,654,738 | -0.56(-1.10%) |
May 24, 2011 | 50.67 | 50.78 | 50.37 | 50.49 | 987,016 | -0.06(-0.12%) |
May 23, 2011 | 50.55 | 50.69 | 50.40 | 50.55 | 1,576,033 | -0.59(-1.16%) |
May 20, 2011 | 51.45 | 51.46 | 51.06 | 51.14 | 1,222,731 | -0.39(-0.76%) |
May 19, 2011 | 51.65 | 51.69 | 51.29 | 51.53 | 1,260,315 | +0.06(+0.12%) |
May 18, 2011 | 51.06 | 51.51 | 50.93 | 51.47 | 1,615,630 | +0.47(+0.92%) |
May 17, 2011 | 50.80 | 51.07 | 50.64 | 51.00 | 1,826,822 | +0.04(+0.07%) |
May 16, 2011 | 51.03 | 51.46 | 50.88 | 50.97 | 1,369,015 | -0.21(-0.42%) |
May 13, 2011 | 51.63 | 51.68 | 50.96 | 51.18 | 1,203,092 | -0.39(-0.76%) |
May 12, 2011 | 51.26 | 51.69 | 50.98 | 51.57 | 1,722,114 | +0.17(+0.33%) |
May 11, 2011 | 51.87 | 51.87 | 51.20 | 51.40 | 1,614,443 | -0.59(-1.14%) |
May 10, 2011 | 51.69 | 52.09 | 51.63 | 52.00 | 1,331,397 | +0.48(+0.93%) |
May 09, 2011 | 51.32 | 51.63 | 51.21 | 51.52 | 1,806,646 | +0.21(+0.40%) |
May 06, 2011 | 51.59 | 51.83 | 51.12 | 51.31 | 2,619,537 | +0.21(+0.42%) |
May 05, 2011 | 51.28 | 51.55 | 50.86 | 51.09 | 4,909,075 | -0.49(-0.95%) |
May 04, 2011 | 51.86 | 51.95 | 51.39 | 51.58 | 1,935,884 | -0.36(-0.68%) |
May 03, 2011 | 51.99 | 52.12 | 51.68 | 51.94 | 3,190,989 | -0.21(-0.41%) |
May 02, 2011 | 52.10 | 52.51 | 52.03 | 52.15 | 2,218,216 | -0.04(-0.07%) |
Apr 29, 2011 | 52.09 | 52.23 | 52.02 | 52.19 | 1,178,054 | +0.10(+0.18%) |
Apr 28, 2011 | 51.83 | 52.15 | 51.77 | 52.09 | 1,255,670 | +0.33(+0.63%) |
Apr 27, 2011 | 51.60 | 51.89 | 51.40 | 51.77 | 2,274,916 | +0.31(+0.60%) |
Apr 26, 2011 | 51.14 | 51.55 | 51.10 | 51.46 | 1,439,135 | +0.47(+0.93%) |
Apr 25, 2011 | 51.03 | 51.05 | 50.83 | 50.98 | 1,070,208 | -0.02(-0.04%) |
Apr 21, 2011 | 51.06 | 51.09 | 50.69 | 51.00 | 992,404 | +0.16(+0.31%) |
Apr 20, 2011 | 50.95 | 50.98 | 50.75 | 50.85 | 1,693,804 | +0.54(+1.07%) |
Apr 19, 2011 | 50.12 | 50.34 | 50.00 | 50.31 | 1,520,677 | +0.27(+0.55%) |
Apr 18, 2011 | 50.01 | 50.16 | 49.72 | 50.03 | 1,758,566 | -0.67(-1.32%) |
Apr 15, 2011 | 50.53 | 50.77 | 50.44 | 50.70 | 2,016,424 | +0.33(+0.66%) |
Apr 14, 2011 | 50.10 | 50.46 | 49.91 | 50.37 | 1,508,087 | +0.01(+0.03%) |
Apr 13, 2011 | 50.72 | 50.75 | 50.21 | 50.35 | 1,726,687 | -0.10(-0.19%) |
Apr 12, 2011 | 50.53 | 50.64 | 50.27 | 50.45 | 1,620,032 | -0.39(-0.76%) |
Apr 11, 2011 | 51.06 | 51.25 | 50.73 | 50.83 | 1,142,632 | -0.19(-0.36%) |
Apr 08, 2011 | 51.40 | 51.46 | 50.83 | 51.02 | 1,173,035 | -0.18(-0.35%) |
Apr 07, 2011 | 51.29 | 51.43 | 50.97 | 51.20 | 1,409,550 | -0.13(-0.26%) |
Apr 06, 2011 | 51.40 | 51.44 | 51.15 | 51.33 | 7,726,287 | +0.13(+0.25%) |
Apr 05, 2011 | 51.11 | 51.40 | 51.07 | 51.20 | 1,382,171 | -0.01(-0.01%) |
Apr 04, 2011 | 51.26 | 51.35 | 51.07 | 51.21 | 1,050,845 | +0.07(+0.13%) |