Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 53.41 | 54.20 | 53.41 | 54.14 | 44,028 | +1.02(+1.92%) |
Jun 29, 2011 | 52.86 | 53.15 | 52.86 | 53.12 | 8,560 | +0.07(+0.13%) |
Jun 28, 2011 | 52.67 | 53.12 | 52.67 | 53.05 | 89,388 | +0.40(+0.76%) |
Jun 27, 2011 | 52.38 | 53.01 | 52.38 | 52.65 | 20,925 | +0.23(+0.44%) |
Jun 24, 2011 | 52.75 | 52.80 | 52.33 | 52.42 | 178,129 | -0.28(-0.53%) |
Jun 23, 2011 | 52.57 | 53.29 | 52.30 | 52.70 | 249,308 | -1.04(-1.94%) |
Jun 22, 2011 | 54.10 | 54.39 | 53.74 | 53.74 | 316,612 | -1.42(-2.57%) |
Jun 21, 2011 | 54.55 | 55.23 | 54.55 | 55.16 | 19,963 | +0.99(+1.83%) |
Jun 20, 2011 | 54.03 | 54.17 | 54.03 | 54.17 | 17,763 | +0.06(+0.11%) |
Jun 17, 2011 | 53.90 | 54.29 | 53.87 | 54.11 | 21,225 | +0.05(+0.09%) |
Jun 16, 2011 | 53.75 | 54.22 | 53.75 | 54.06 | 18,025 | +0.07(+0.13%) |
Jun 15, 2011 | 54.32 | 54.65 | 53.87 | 53.99 | 14,786 | -2.38(-4.22%) |
Jun 14, 2011 | 55.85 | 56.39 | 55.85 | 56.37 | 24,204 | +1.72(+3.15%) |
Jun 13, 2011 | 54.35 | 54.69 | 54.35 | 54.65 | 11,619 | +0.60(+1.11%) |
Jun 10, 2011 | 54.50 | 54.68 | 53.91 | 54.05 | 15,291 | -0.11(-0.20%) |
Jun 09, 2011 | 54.00 | 54.40 | 54.00 | 54.16 | 30,337 | +0.40(+0.74%) |
Jun 08, 2011 | 53.85 | 54.18 | 53.50 | 53.76 | 34,080 | +0.61(+1.15%) |
Jun 07, 2011 | 53.00 | 53.35 | 53.00 | 53.15 | 11,160 | -0.16(-0.30%) |
Jun 06, 2011 | 53.45 | 53.74 | 53.31 | 53.31 | 8,978 | +0.31(+0.58%) |
Jun 03, 2011 | 52.65 | 53.20 | 52.65 | 53.00 | 19,992 | +3.65(+7.40%) |
May 24, 2011 | 49.25 | 49.64 | 49.25 | 49.35 | 21,052 | +0.25(+0.51%) |
May 23, 2011 | 49.10 | 49.24 | 48.90 | 49.10 | 10,776 | -0.60(-1.21%) |
May 20, 2011 | 49.55 | 49.90 | 49.30 | 49.70 | 19,191 | +0.00(+0.00%) |
May 19, 2011 | 49.22 | 49.95 | 49.22 | 49.70 | 33,771 | -0.15(-0.30%) |
May 18, 2011 | 49.70 | 50.12 | 49.70 | 49.85 | 16,292 | +0.09(+0.18%) |
May 17, 2011 | 49.50 | 49.76 | 49.15 | 49.76 | 11,655 | -0.23(-0.46%) |
May 16, 2011 | 49.95 | 50.35 | 49.95 | 49.99 | 16,409 | +0.09(+0.18%) |
May 13, 2011 | 50.10 | 50.15 | 49.68 | 49.90 | 10,541 | -0.33(-0.66%) |
May 12, 2011 | 49.96 | 50.40 | 49.96 | 50.23 | 6,243 | +0.18(+0.36%) |
May 11, 2011 | 50.32 | 50.50 | 50.01 | 50.05 | 24,079 | -0.39(-0.77%) |
May 10, 2011 | 49.85 | 50.50 | 49.85 | 50.44 | 27,819 | -0.55(-1.08%) |
May 09, 2011 | 50.20 | 51.00 | 50.20 | 50.99 | 72,354 | +0.64(+1.27%) |
May 06, 2011 | 50.55 | 50.81 | 50.35 | 50.35 | 33,313 | -0.25(-0.49%) |
May 05, 2011 | 50.27 | 50.80 | 50.27 | 50.60 | 56,870 | +0.35(+0.70%) |
May 04, 2011 | 50.24 | 50.66 | 50.18 | 50.25 | 29,617 | -0.30(-0.59%) |
May 03, 2011 | 50.85 | 50.89 | 50.24 | 50.55 | 16,953 | -0.18(-0.35%) |
May 02, 2011 | 50.60 | 50.73 | 50.60 | 50.73 | 10,753 | +0.73(+1.46%) |
Apr 29, 2011 | 49.74 | 50.17 | 49.74 | 50.00 | 23,261 | +0.10(+0.20%) |
Apr 28, 2011 | 49.55 | 49.90 | 49.55 | 49.90 | 19,535 | +1.70(+3.53%) |
Apr 27, 2011 | 47.85 | 48.45 | 47.85 | 48.20 | 17,645 | -0.91(-1.85%) |
Apr 26, 2011 | 48.45 | 49.11 | 48.45 | 49.11 | 14,342 | +0.67(+1.38%) |
Apr 25, 2011 | 48.30 | 48.45 | 48.20 | 48.44 | 9,569 | -1.50(-3.00%) |
Apr 21, 2011 | 49.60 | 49.95 | 49.60 | 49.94 | 28,850 | -1.00(-1.96%) |
Apr 20, 2011 | 50.65 | 51.05 | 50.65 | 50.94 | 68,874 | +1.09(+2.19%) |
Apr 19, 2011 | 49.40 | 49.85 | 49.40 | 49.85 | 67,527 | +0.33(+0.67%) |
Apr 18, 2011 | 49.41 | 49.81 | 49.30 | 49.52 | 33,057 | -0.29(-0.58%) |
Apr 15, 2011 | 49.41 | 49.85 | 49.41 | 49.81 | 25,236 | +0.21(+0.42%) |
Apr 14, 2011 | 49.65 | 49.65 | 49.34 | 49.60 | 15,088 | +0.48(+0.98%) |
Apr 13, 2011 | 49.20 | 49.30 | 49.04 | 49.12 | 11,186 | -0.72(-1.44%) |
Apr 12, 2011 | 49.40 | 50.04 | 49.40 | 49.84 | 15,655 | -0.06(-0.12%) |
Apr 11, 2011 | 50.06 | 50.35 | 49.89 | 49.90 | 17,011 | +0.40(+0.81%) |
Apr 08, 2011 | 49.38 | 49.75 | 48.27 | 49.50 | 166,147 | +0.85(+1.75%) |
Apr 07, 2011 | 48.50 | 48.85 | 48.15 | 48.65 | 19,386 | +0.50(+1.04%) |
Apr 06, 2011 | 48.05 | 48.30 | 48.05 | 48.15 | 22,369 | -0.15(-0.31%) |
Apr 05, 2011 | 48.10 | 48.44 | 48.10 | 48.30 | 14,727 | -1.43(-2.88%) |
Apr 04, 2011 | 49.35 | 49.75 | 49.35 | 49.73 | 80,731 | -0.51(-1.02%) |