Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 47.46 | 48.62 | 47.46 | 48.16 | 336,385 | +0.64(+1.35%) |
Jun 29, 2011 | 46.98 | 47.59 | 46.98 | 47.52 | 336,478 | +0.60(+1.28%) |
Jun 28, 2011 | 46.99 | 47.09 | 46.63 | 46.92 | 347,950 | +0.24(+0.51%) |
Jun 27, 2011 | 47.14 | 47.28 | 46.65 | 46.68 | 278,928 | -0.17(-0.36%) |
Jun 24, 2011 | 47.55 | 47.90 | 46.17 | 46.85 | 1,134,396 | -0.71(-1.49%) |
Jun 23, 2011 | 47.47 | 47.67 | 46.89 | 47.56 | 336,610 | -0.41(-0.85%) |
Jun 22, 2011 | 47.81 | 48.48 | 47.50 | 47.97 | 273,066 | +0.03(+0.06%) |
Jun 21, 2011 | 47.46 | 48.22 | 47.41 | 47.94 | 222,415 | +0.57(+1.20%) |
Jun 20, 2011 | 47.31 | 47.79 | 47.14 | 47.37 | 260,436 | -0.43(-0.90%) |
Jun 17, 2011 | 47.87 | 47.97 | 47.61 | 47.80 | 370,172 | +0.33(+0.70%) |
Jun 16, 2011 | 47.45 | 47.84 | 47.03 | 47.47 | 398,468 | -0.19(-0.40%) |
Jun 15, 2011 | 47.92 | 48.38 | 47.44 | 47.66 | 277,129 | -0.56(-1.16%) |
Jun 14, 2011 | 48.27 | 48.78 | 48.13 | 48.22 | 362,125 | +0.26(+0.54%) |
Jun 13, 2011 | 48.02 | 48.49 | 47.70 | 47.96 | 405,604 | -0.05(-0.10%) |
Jun 10, 2011 | 48.80 | 49.08 | 47.80 | 48.01 | 378,344 | -0.95(-1.94%) |
Jun 09, 2011 | 48.97 | 49.50 | 48.84 | 48.96 | 424,438 | -0.01(-0.02%) |
Jun 08, 2011 | 49.51 | 49.74 | 48.84 | 48.97 | 661,385 | -0.78(-1.57%) |
Jun 07, 2011 | 49.40 | 49.94 | 49.32 | 49.75 | 250,238 | +0.29(+0.59%) |
Jun 06, 2011 | 49.76 | 50.05 | 49.43 | 49.46 | 352,605 | -0.29(-0.58%) |
Jun 03, 2011 | 49.90 | 50.27 | 49.54 | 49.75 | 350,092 | -3.12(-5.90%) |
May 24, 2011 | 53.30 | 53.38 | 52.86 | 52.87 | 189,504 | -0.13(-0.25%) |
May 23, 2011 | 53.66 | 53.80 | 53.00 | 53.00 | 194,288 | -1.31(-2.41%) |
May 20, 2011 | 54.14 | 54.60 | 53.30 | 54.31 | 236,472 | +0.20(+0.37%) |
May 19, 2011 | 53.60 | 54.40 | 53.40 | 54.11 | 315,907 | +0.84(+1.58%) |
May 18, 2011 | 53.37 | 53.58 | 52.97 | 53.27 | 334,693 | -0.07(-0.13%) |
May 17, 2011 | 54.57 | 54.57 | 53.23 | 53.34 | 396,738 | -1.27(-2.33%) |
May 16, 2011 | 55.04 | 55.59 | 54.56 | 54.61 | 373,414 | -0.31(-0.56%) |
May 13, 2011 | 54.61 | 55.26 | 54.09 | 54.92 | 480,512 | +0.59(+1.09%) |
May 12, 2011 | 53.29 | 54.57 | 53.29 | 54.33 | 237,461 | +0.83(+1.55%) |
May 11, 2011 | 53.65 | 53.97 | 53.36 | 53.50 | 209,898 | -0.35(-0.65%) |
May 10, 2011 | 52.98 | 53.96 | 52.80 | 53.85 | 297,170 | +0.92(+1.74%) |
May 09, 2011 | 52.77 | 53.31 | 52.52 | 52.93 | 240,898 | -0.05(-0.09%) |
May 06, 2011 | 53.55 | 53.78 | 52.94 | 52.98 | 409,407 | -0.26(-0.49%) |
May 05, 2011 | 53.42 | 53.88 | 53.19 | 53.24 | 302,274 | -0.37(-0.69%) |
May 04, 2011 | 54.03 | 54.03 | 53.29 | 53.61 | 395,791 | -0.56(-1.03%) |
May 03, 2011 | 53.98 | 54.30 | 53.75 | 54.17 | 427,781 | +0.01(+0.02%) |
May 02, 2011 | 54.13 | 54.80 | 54.01 | 54.16 | 276,818 | -0.27(-0.50%) |
Apr 29, 2011 | 54.64 | 54.71 | 54.19 | 54.43 | 352,799 | -0.12(-0.22%) |
Apr 28, 2011 | 53.25 | 55.13 | 53.12 | 54.55 | 764,776 | -0.63(-1.14%) |
Apr 27, 2011 | 55.23 | 55.30 | 54.74 | 55.18 | 466,053 | -0.09(-0.16%) |
Apr 26, 2011 | 54.70 | 55.57 | 54.22 | 55.27 | 456,589 | +0.97(+1.79%) |
Apr 25, 2011 | 54.49 | 54.73 | 54.15 | 54.30 | 232,723 | -0.33(-0.60%) |
Apr 21, 2011 | 54.69 | 54.83 | 54.35 | 54.63 | 160,873 | +0.04(+0.07%) |
Apr 20, 2011 | 54.38 | 54.83 | 54.00 | 54.59 | 375,867 | +0.98(+1.83%) |
Apr 19, 2011 | 54.00 | 54.03 | 53.25 | 53.61 | 382,045 | -0.24(-0.45%) |
Apr 18, 2011 | 54.17 | 54.50 | 53.17 | 53.85 | 395,257 | -0.81(-1.48%) |
Apr 15, 2011 | 54.59 | 55.28 | 54.43 | 54.66 | 313,093 | +0.03(+0.05%) |
Apr 14, 2011 | 54.60 | 54.91 | 54.58 | 54.63 | 442,014 | -0.12(-0.22%) |
Apr 13, 2011 | 55.32 | 55.35 | 54.67 | 54.75 | 483,772 | -0.04(-0.07%) |
Apr 12, 2011 | 54.54 | 55.39 | 54.20 | 54.79 | 398,376 | +0.04(+0.07%) |
Apr 11, 2011 | 54.77 | 55.94 | 54.56 | 54.75 | 538,617 | +0.25(+0.46%) |
Apr 08, 2011 | 54.97 | 55.37 | 54.41 | 54.50 | 420,192 | -0.36(-0.66%) |
Apr 07, 2011 | 55.49 | 55.50 | 54.75 | 54.86 | 394,312 | -0.59(-1.06%) |
Apr 06, 2011 | 55.64 | 56.20 | 55.28 | 55.45 | 270,843 | -0.13(-0.23%) |
Apr 05, 2011 | 55.44 | 56.21 | 55.44 | 55.58 | 319,795 | -0.20(-0.36%) |
Apr 04, 2011 | 55.78 | 56.26 | 55.36 | 55.78 | 334,019 | -0.18(-0.32%) |