Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 47.21 | 47.38 | 46.48 | 46.49 | 727,409 | -0.76(-1.61%) |
Jun 29, 2011 | 46.97 | 47.39 | 46.75 | 47.25 | 551,772 | +0.63(+1.35%) |
Jun 28, 2011 | 46.55 | 46.96 | 46.27 | 46.62 | 532,415 | +0.32(+0.69%) |
Jun 27, 2011 | 46.44 | 46.74 | 45.95 | 46.30 | 784,776 | -0.30(-0.64%) |
Jun 24, 2011 | 47.70 | 47.79 | 46.47 | 46.60 | 1,027,176 | -1.43(-2.98%) |
Jun 23, 2011 | 48.23 | 48.34 | 47.33 | 48.03 | 1,569,471 | -1.74(-3.50%) |
Jun 22, 2011 | 49.77 | 50.31 | 49.47 | 49.77 | 1,265,939 | +0.20(+0.40%) |
Jun 21, 2011 | 49.24 | 49.64 | 49.22 | 49.57 | 834,531 | +0.48(+0.98%) |
Jun 20, 2011 | 49.20 | 49.26 | 49.08 | 49.09 | 493,955 | +0.00(+0.00%) |
Jun 17, 2011 | 48.36 | 49.26 | 48.34 | 49.09 | 746,100 | +0.68(+1.40%) |
Jun 16, 2011 | 48.33 | 48.70 | 47.96 | 48.41 | 997,701 | -0.11(-0.23%) |
Jun 15, 2011 | 47.87 | 48.78 | 47.75 | 48.52 | 1,067,203 | +0.27(+0.55%) |
Jun 14, 2011 | 47.60 | 48.26 | 47.46 | 48.26 | 687,289 | +0.62(+1.29%) |
Jun 13, 2011 | 48.21 | 48.46 | 47.28 | 47.64 | 1,265,113 | -0.95(-1.96%) |
Jun 10, 2011 | 48.48 | 48.94 | 48.25 | 48.59 | 868,524 | -0.87(-1.76%) |
Jun 09, 2011 | 49.09 | 49.77 | 48.95 | 49.46 | 598,773 | +0.47(+0.96%) |
Jun 08, 2011 | 49.14 | 49.34 | 48.68 | 48.99 | 761,316 | -0.38(-0.77%) |
Jun 07, 2011 | 49.56 | 49.66 | 48.93 | 49.37 | 919,984 | -0.04(-0.08%) |
Jun 06, 2011 | 49.62 | 50.03 | 49.25 | 49.41 | 980,970 | +0.16(+0.32%) |
Jun 03, 2011 | 49.27 | 49.54 | 48.88 | 49.25 | 1,163,307 | +1.07(+2.22%) |
May 24, 2011 | 48.09 | 48.44 | 47.92 | 48.18 | 1,009,949 | +0.48(+1.01%) |
May 23, 2011 | 47.15 | 47.76 | 47.11 | 47.70 | 1,113,160 | +0.21(+0.44%) |
May 20, 2011 | 46.31 | 47.63 | 45.75 | 47.49 | 1,292,983 | +1.26(+2.71%) |
May 19, 2011 | 45.89 | 46.33 | 45.74 | 46.23 | 503,934 | +0.03(+0.08%) |
May 18, 2011 | 46.16 | 46.60 | 45.94 | 46.20 | 675,499 | +0.61(+1.34%) |
May 17, 2011 | 45.28 | 45.64 | 44.79 | 45.59 | 948,165 | -0.45(-0.98%) |
May 16, 2011 | 46.39 | 46.89 | 45.92 | 46.04 | 685,922 | -0.15(-0.31%) |
May 13, 2011 | 46.99 | 47.30 | 45.48 | 46.19 | 841,161 | -0.66(-1.42%) |
May 12, 2011 | 46.38 | 47.17 | 45.78 | 46.85 | 1,136,276 | +0.01(+0.02%) |
May 11, 2011 | 47.24 | 47.35 | 46.34 | 46.84 | 1,232,717 | -0.88(-1.84%) |
May 10, 2011 | 47.29 | 47.87 | 47.10 | 47.72 | 729,395 | +0.30(+0.63%) |
May 09, 2011 | 46.92 | 47.51 | 46.72 | 47.42 | 969,997 | +1.38(+3.00%) |
May 06, 2011 | 45.98 | 46.52 | 45.44 | 46.04 | 1,259,264 | +1.36(+3.04%) |
May 05, 2011 | 47.02 | 47.50 | 44.20 | 44.68 | 2,475,868 | -2.98(-6.25%) |
May 04, 2011 | 49.09 | 49.36 | 47.00 | 47.66 | 1,890,045 | -1.42(-2.89%) |
May 03, 2011 | 49.47 | 49.73 | 48.38 | 49.08 | 1,820,912 | -0.35(-0.71%) |
May 02, 2011 | 50.01 | 50.03 | 49.40 | 49.43 | 1,558,280 | -1.27(-2.50%) |
Apr 29, 2011 | 49.15 | 51.13 | 49.09 | 50.70 | 1,292,991 | +1.59(+3.23%) |
Apr 28, 2011 | 48.82 | 49.23 | 48.38 | 49.12 | 1,492,218 | +0.39(+0.79%) |
Apr 27, 2011 | 47.60 | 48.75 | 47.08 | 48.73 | 1,125,649 | +1.73(+3.68%) |
Apr 26, 2011 | 47.05 | 47.14 | 46.45 | 47.00 | 893,396 | -0.33(-0.70%) |
Apr 25, 2011 | 47.50 | 47.72 | 47.03 | 47.33 | 1,200,863 | +0.11(+0.23%) |
Apr 21, 2011 | 47.11 | 47.42 | 46.97 | 47.22 | 643,590 | +0.17(+0.36%) |
Apr 20, 2011 | 46.98 | 47.29 | 46.63 | 47.05 | 756,042 | +0.32(+0.68%) |
Apr 19, 2011 | 46.57 | 46.90 | 46.27 | 46.73 | 726,116 | +0.01(+0.02%) |
Apr 18, 2011 | 46.30 | 46.82 | 45.94 | 46.72 | 1,396,737 | +0.52(+1.14%) |
Apr 15, 2011 | 45.47 | 46.23 | 45.29 | 46.20 | 662,993 | +0.74(+1.64%) |
Apr 14, 2011 | 44.55 | 45.45 | 44.49 | 45.45 | 742,910 | +1.14(+2.57%) |
Apr 13, 2011 | 44.58 | 44.67 | 44.03 | 44.31 | 466,953 | +0.19(+0.43%) |
Apr 12, 2011 | 44.81 | 44.85 | 43.59 | 44.12 | 690,266 | -0.63(-1.41%) |
Apr 11, 2011 | 45.15 | 45.26 | 44.52 | 44.75 | 782,045 | -0.67(-1.48%) |
Apr 08, 2011 | 45.17 | 45.49 | 44.95 | 45.42 | 660,777 | +0.78(+1.75%) |
Apr 07, 2011 | 44.52 | 44.89 | 44.25 | 44.64 | 607,558 | +0.04(+0.09%) |
Apr 06, 2011 | 44.61 | 44.74 | 44.24 | 44.60 | 642,647 | +0.23(+0.51%) |
Apr 05, 2011 | 42.86 | 44.42 | 42.86 | 44.38 | 1,048,626 | +1.37(+3.17%) |
Apr 04, 2011 | 43.23 | 43.29 | 42.82 | 43.01 | 231,671 | +0.36(+0.84%) |