Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 49.47 | 49.80 | 49.40 | 49.70 | 1,763,860 | +0.47(+0.96%) |
Jun 29, 2011 | 49.89 | 49.89 | 49.13 | 49.23 | 1,722,752 | -0.46(-0.92%) |
Jun 28, 2011 | 49.10 | 49.75 | 48.93 | 49.69 | 1,306,959 | +0.77(+1.58%) |
Jun 27, 2011 | 48.56 | 49.13 | 48.21 | 48.92 | 1,438,017 | +0.47(+0.98%) |
Jun 24, 2011 | 49.26 | 49.34 | 48.26 | 48.44 | 2,196,753 | -0.72(-1.46%) |
Jun 23, 2011 | 48.90 | 49.32 | 47.76 | 49.16 | 2,732,288 | -0.14(-0.29%) |
Jun 22, 2011 | 49.20 | 49.54 | 49.09 | 49.30 | 1,632,918 | +0.10(+0.21%) |
Jun 21, 2011 | 49.27 | 49.44 | 48.99 | 49.20 | 1,695,686 | +0.24(+0.48%) |
Jun 20, 2011 | 48.96 | 49.03 | 48.90 | 48.97 | 1,207,860 | +0.24(+0.50%) |
Jun 17, 2011 | 49.32 | 49.32 | 48.61 | 48.72 | 2,493,461 | -0.24(-0.50%) |
Jun 16, 2011 | 48.87 | 49.35 | 48.69 | 48.97 | 1,316,406 | +0.01(+0.02%) |
Jun 15, 2011 | 49.46 | 49.81 | 48.84 | 48.96 | 1,632,412 | -0.75(-1.51%) |
Jun 14, 2011 | 49.86 | 50.04 | 49.63 | 49.71 | 1,485,216 | +0.29(+0.58%) |
Jun 13, 2011 | 49.15 | 49.69 | 48.99 | 49.42 | 1,820,934 | +0.31(+0.64%) |
Jun 10, 2011 | 49.71 | 49.76 | 49.04 | 49.11 | 1,855,858 | -0.68(-1.37%) |
Jun 09, 2011 | 49.56 | 50.06 | 49.40 | 49.79 | 1,655,986 | +0.29(+0.58%) |
Jun 08, 2011 | 50.02 | 50.02 | 49.13 | 49.51 | 2,398,155 | -0.54(-1.08%) |
Jun 07, 2011 | 49.65 | 50.53 | 49.18 | 50.05 | 3,048,909 | +0.59(+1.19%) |
Jun 06, 2011 | 50.84 | 50.87 | 49.46 | 49.46 | 4,230,716 | -1.37(-2.69%) |
Jun 03, 2011 | 50.92 | 51.14 | 50.71 | 50.82 | 1,775,223 | -2.14(-4.05%) |
May 24, 2011 | 53.21 | 53.31 | 52.55 | 52.97 | 2,160,591 | -0.26(-0.49%) |
May 23, 2011 | 53.07 | 53.37 | 52.46 | 53.23 | 3,506,668 | -0.31(-0.58%) |
May 20, 2011 | 54.23 | 54.23 | 53.09 | 53.54 | 2,954,320 | -0.49(-0.91%) |
May 19, 2011 | 54.15 | 54.26 | 53.71 | 54.03 | 2,560,862 | +0.00(+0.00%) |
May 18, 2011 | 53.94 | 54.16 | 53.71 | 54.03 | 3,914,919 | +0.17(+0.31%) |
May 17, 2011 | 53.43 | 53.91 | 53.11 | 53.86 | 2,801,223 | +0.03(+0.06%) |
May 16, 2011 | 52.98 | 54.55 | 52.98 | 53.83 | 4,750,963 | +0.41(+0.76%) |
May 13, 2011 | 53.53 | 53.74 | 52.99 | 53.42 | 3,840,347 | +0.10(+0.19%) |
May 12, 2011 | 52.20 | 53.41 | 51.81 | 53.32 | 4,379,039 | +1.11(+2.13%) |
May 11, 2011 | 52.28 | 52.74 | 51.93 | 52.21 | 3,728,995 | +0.71(+1.38%) |
May 10, 2011 | 50.98 | 51.58 | 50.92 | 51.50 | 3,345,998 | +0.75(+1.48%) |
May 09, 2011 | 50.33 | 50.87 | 50.17 | 50.75 | 1,886,030 | +0.35(+0.70%) |
May 06, 2011 | 50.66 | 51.04 | 50.19 | 50.39 | 2,911,698 | -0.02(-0.03%) |
May 05, 2011 | 50.18 | 50.97 | 50.05 | 50.41 | 2,890,865 | +0.20(+0.40%) |
May 04, 2011 | 50.02 | 50.22 | 49.81 | 50.21 | 1,973,795 | +0.10(+0.20%) |
May 03, 2011 | 49.96 | 50.22 | 49.95 | 50.11 | 2,775,105 | +0.09(+0.19%) |
May 02, 2011 | 50.06 | 50.06 | 49.97 | 50.01 | 3,601,849 | +0.20(+0.41%) |
Apr 29, 2011 | 50.08 | 50.11 | 49.75 | 49.81 | 2,170,579 | -0.15(-0.30%) |
Apr 28, 2011 | 49.25 | 50.04 | 49.20 | 49.96 | 3,661,125 | +0.67(+1.35%) |
Apr 27, 2011 | 49.44 | 49.44 | 49.08 | 49.30 | 2,970,706 | +0.05(+0.10%) |
Apr 26, 2011 | 49.34 | 49.39 | 49.03 | 49.25 | 2,485,964 | +0.26(+0.53%) |
Apr 25, 2011 | 49.36 | 49.39 | 48.85 | 48.98 | 2,677,650 | -0.41(-0.84%) |
Apr 21, 2011 | 49.43 | 49.79 | 49.33 | 49.40 | 3,067,656 | +0.08(+0.17%) |
Apr 20, 2011 | 51.05 | 51.05 | 49.13 | 49.31 | 5,796,587 | -2.27(-4.40%) |
Apr 19, 2011 | 50.77 | 51.90 | 50.66 | 51.58 | 4,386,625 | +0.92(+1.82%) |
Apr 18, 2011 | 50.66 | 50.87 | 50.37 | 50.66 | 2,242,053 | -0.58(-1.14%) |
Apr 15, 2011 | 50.73 | 51.52 | 50.66 | 51.25 | 3,026,336 | +0.70(+1.39%) |
Apr 14, 2011 | 50.24 | 50.72 | 50.16 | 50.55 | 1,630,342 | +0.03(+0.05%) |
Apr 13, 2011 | 50.60 | 50.90 | 50.24 | 50.52 | 1,997,289 | +0.13(+0.25%) |
Apr 12, 2011 | 50.17 | 50.59 | 49.97 | 50.39 | 2,742,814 | -0.26(-0.52%) |
Apr 11, 2011 | 50.49 | 50.92 | 50.48 | 50.66 | 1,840,779 | +0.24(+0.49%) |
Apr 08, 2011 | 50.79 | 50.98 | 50.15 | 50.41 | 2,192,494 | -0.12(-0.23%) |
Apr 07, 2011 | 50.87 | 51.10 | 50.48 | 50.53 | 2,401,428 | -0.35(-0.68%) |
Apr 06, 2011 | 51.55 | 51.56 | 50.76 | 50.87 | 2,341,686 | -0.22(-0.43%) |
Apr 05, 2011 | 51.71 | 51.78 | 51.07 | 51.09 | 1,724,313 | -0.82(-1.58%) |
Apr 04, 2011 | 51.58 | 51.99 | 51.44 | 51.91 | 2,222,766 | +0.50(+0.97%) |