Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 52.05 | 52.47 | 51.99 | 52.38 | 2,625,019 | +0.51(+0.98%) |
Jun 29, 2011 | 51.72 | 51.97 | 51.46 | 51.87 | 3,255,140 | +0.39(+0.75%) |
Jun 28, 2011 | 50.82 | 51.52 | 50.82 | 51.48 | 3,292,491 | +0.82(+1.61%) |
Jun 27, 2011 | 50.22 | 50.85 | 50.01 | 50.67 | 3,035,880 | +0.50(+1.00%) |
Jun 24, 2011 | 50.75 | 50.83 | 50.08 | 50.17 | 4,773,666 | -0.68(-1.34%) |
Jun 23, 2011 | 50.19 | 50.86 | 49.85 | 50.85 | 3,524,491 | +0.05(+0.10%) |
Jun 22, 2011 | 50.96 | 51.22 | 50.76 | 50.80 | 1,956,032 | -0.32(-0.62%) |
Jun 21, 2011 | 50.55 | 51.21 | 50.45 | 51.12 | 3,062,760 | +0.84(+1.68%) |
Jun 20, 2011 | 50.24 | 50.38 | 50.19 | 50.27 | 2,609,076 | +0.30(+0.60%) |
Jun 17, 2011 | 50.38 | 50.43 | 49.84 | 49.97 | 3,552,631 | +0.03(+0.07%) |
Jun 16, 2011 | 49.96 | 50.23 | 49.54 | 49.94 | 2,485,998 | +0.00(+0.00%) |
Jun 15, 2011 | 50.36 | 50.62 | 49.83 | 49.94 | 2,840,880 | -0.87(-1.71%) |
Jun 14, 2011 | 50.57 | 50.96 | 50.48 | 50.81 | 1,826,513 | +0.77(+1.53%) |
Jun 13, 2011 | 50.22 | 50.41 | 49.83 | 50.04 | 1,676,322 | -0.09(-0.19%) |
Jun 10, 2011 | 50.72 | 50.76 | 50.10 | 50.13 | 2,473,765 | -0.80(-1.57%) |
Jun 09, 2011 | 50.73 | 51.15 | 50.63 | 50.93 | 1,327,541 | +0.32(+0.63%) |
Jun 08, 2011 | 50.81 | 50.90 | 50.51 | 50.62 | 2,266,275 | -0.29(-0.57%) |
Jun 07, 2011 | 51.15 | 51.33 | 50.89 | 50.91 | 1,791,869 | -0.03(-0.07%) |
Jun 06, 2011 | 51.36 | 51.48 | 50.88 | 50.94 | 2,930,636 | -0.49(-0.95%) |
Jun 03, 2011 | 51.36 | 51.80 | 51.32 | 51.43 | 2,589,340 | -0.48(-0.93%) |
May 24, 2011 | 52.11 | 52.26 | 51.84 | 51.92 | 1,619,072 | -0.06(-0.12%) |
May 23, 2011 | 52.01 | 52.15 | 51.78 | 51.98 | 2,720,120 | -0.65(-1.24%) |
May 20, 2011 | 52.84 | 52.97 | 52.45 | 52.63 | 1,939,087 | -0.37(-0.70%) |
May 19, 2011 | 53.00 | 53.14 | 52.69 | 53.00 | 2,124,444 | +0.14(+0.26%) |
May 18, 2011 | 52.37 | 52.92 | 52.26 | 52.86 | 2,183,390 | +0.52(+1.00%) |
May 17, 2011 | 52.25 | 52.41 | 51.88 | 52.34 | 2,204,251 | -0.10(-0.20%) |
May 16, 2011 | 52.71 | 53.08 | 52.36 | 52.44 | 2,750,184 | -0.46(-0.86%) |
May 13, 2011 | 53.41 | 53.45 | 52.78 | 52.90 | 2,389,797 | -0.46(-0.87%) |
May 12, 2011 | 52.94 | 53.45 | 52.62 | 53.36 | 2,890,985 | +0.30(+0.57%) |
May 11, 2011 | 53.52 | 53.58 | 52.78 | 53.06 | 2,199,550 | -0.52(-0.97%) |
May 10, 2011 | 53.31 | 53.66 | 53.24 | 53.58 | 2,029,265 | +0.45(+0.84%) |
May 09, 2011 | 52.87 | 53.29 | 52.83 | 53.13 | 2,511,668 | +0.29(+0.55%) |
May 06, 2011 | 53.17 | 53.44 | 52.63 | 52.84 | 2,063,596 | +0.21(+0.39%) |
May 05, 2011 | 52.75 | 53.18 | 52.40 | 52.63 | 3,306,100 | -0.38(-0.71%) |
May 04, 2011 | 53.33 | 53.37 | 52.72 | 53.01 | 2,719,904 | -0.34(-0.65%) |
May 03, 2011 | 53.49 | 53.61 | 53.08 | 53.35 | 3,576,748 | -0.28(-0.53%) |
May 02, 2011 | 53.61 | 53.68 | 53.54 | 53.64 | 2,312,064 | -0.10(-0.19%) |
Apr 29, 2011 | 53.63 | 53.85 | 53.58 | 53.74 | 1,324,161 | +0.11(+0.21%) |
Apr 28, 2011 | 53.47 | 53.70 | 53.42 | 53.63 | 1,919,309 | +0.07(+0.13%) |
Apr 27, 2011 | 53.39 | 53.61 | 53.05 | 53.56 | 1,658,585 | +0.29(+0.55%) |
Apr 26, 2011 | 52.98 | 53.37 | 52.90 | 53.27 | 1,379,853 | +0.46(+0.88%) |
Apr 25, 2011 | 52.90 | 52.91 | 52.62 | 52.80 | 2,309,785 | -0.10(-0.20%) |
Apr 21, 2011 | 52.78 | 52.91 | 52.66 | 52.90 | 1,381,681 | +0.39(+0.74%) |
Apr 20, 2011 | 52.30 | 52.56 | 52.22 | 52.52 | 2,330,291 | +0.93(+1.80%) |
Apr 19, 2011 | 51.40 | 51.61 | 51.24 | 51.59 | 2,384,624 | +0.28(+0.55%) |
Apr 18, 2011 | 51.28 | 51.36 | 50.79 | 51.30 | 2,244,516 | -0.52(-1.00%) |
Apr 15, 2011 | 51.82 | 51.95 | 51.52 | 51.82 | 3,006,372 | +0.14(+0.27%) |
Apr 14, 2011 | 51.36 | 51.76 | 51.20 | 51.68 | 3,361,918 | +0.00(+0.00%) |
Apr 13, 2011 | 51.78 | 51.86 | 51.41 | 51.68 | 2,661,184 | +0.18(+0.35%) |
Apr 12, 2011 | 51.61 | 51.73 | 51.31 | 51.50 | 1,892,515 | -0.40(-0.78%) |
Apr 11, 2011 | 52.16 | 52.29 | 51.76 | 51.91 | 2,711,781 | -0.19(-0.36%) |
Apr 08, 2011 | 52.54 | 52.57 | 51.85 | 52.10 | 1,729,315 | -0.22(-0.41%) |
Apr 07, 2011 | 52.34 | 52.57 | 52.02 | 52.31 | 1,961,043 | -0.09(-0.16%) |
Apr 06, 2011 | 52.60 | 52.67 | 52.22 | 52.40 | 3,718,936 | +0.05(+0.10%) |
Apr 05, 2011 | 52.15 | 52.58 | 52.15 | 52.35 | 2,425,054 | +0.08(+0.15%) |
Apr 04, 2011 | 52.38 | 52.46 | 52.13 | 52.27 | 1,904,992 | +0.03(+0.05%) |