Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 51.86 | 51.93 | 51.83 | 51.89 | 93,395 | -0.02(-0.03%) |
Jun 29, 2011 | 51.94 | 51.94 | 51.87 | 51.91 | 47,362 | -0.03(-0.07%) |
Jun 28, 2011 | 51.99 | 51.99 | 51.92 | 51.94 | 48,137 | -0.06(-0.11%) |
Jun 27, 2011 | 52.03 | 52.04 | 51.99 | 52.00 | 69,985 | -0.02(-0.03%) |
Jun 24, 2011 | 52.04 | 52.05 | 51.99 | 52.02 | 32,478 | -0.03(-0.05%) |
Jun 23, 2011 | 52.03 | 52.05 | 52.03 | 52.05 | 98,592 | +0.04(+0.07%) |
Jun 22, 2011 | 52.02 | 52.02 | 51.98 | 52.01 | 28,517 | +0.01(+0.02%) |
Jun 21, 2011 | 51.99 | 52.00 | 51.98 | 52.00 | 8,751 | +0.01(+0.02%) |
Jun 20, 2011 | 51.99 | 52.00 | 51.97 | 51.99 | 21,195 | +0.03(+0.07%) |
Jun 17, 2011 | 51.99 | 51.99 | 51.95 | 51.96 | 9,690 | -0.03(-0.05%) |
Jun 16, 2011 | 52.00 | 52.00 | 51.96 | 51.99 | 59,353 | -0.01(-0.02%) |
Jun 15, 2011 | 51.94 | 51.99 | 51.94 | 51.99 | 8,071 | +0.06(+0.11%) |
Jun 14, 2011 | 51.88 | 51.94 | 51.88 | 51.93 | 22,171 | -0.02(-0.03%) |
Jun 13, 2011 | 51.93 | 51.96 | 51.93 | 51.95 | 37,559 | +0.01(+0.02%) |
Jun 10, 2011 | 51.93 | 51.98 | 51.93 | 51.94 | 14,915 | -0.02(-0.03%) |
Jun 09, 2011 | 51.99 | 51.99 | 51.93 | 51.96 | 12,041 | -0.03(-0.07%) |
Jun 08, 2011 | 51.99 | 52.00 | 51.98 | 51.99 | 9,778 | +0.03(+0.07%) |
Jun 07, 2011 | 51.95 | 51.97 | 51.93 | 51.96 | 19,697 | +0.01(+0.02%) |
Jun 06, 2011 | 51.94 | 51.95 | 51.92 | 51.95 | 9,363 | +0.01(+0.01%) |
Jun 03, 2011 | 51.96 | 51.96 | 51.93 | 51.94 | 18,414 | +0.10(+0.18%) |
May 24, 2011 | 51.86 | 51.86 | 51.81 | 51.85 | 13,556 | -0.03(-0.05%) |
May 23, 2011 | 51.88 | 51.88 | 51.85 | 51.87 | 10,455 | +0.02(+0.03%) |
May 20, 2011 | 51.86 | 51.86 | 51.83 | 51.86 | 10,936 | +0.03(+0.07%) |
May 19, 2011 | 51.81 | 51.83 | 51.81 | 51.82 | 10,324 | -0.01(-0.02%) |
May 18, 2011 | 51.80 | 51.86 | 51.80 | 51.83 | 12,624 | -0.02(-0.03%) |
May 17, 2011 | 51.92 | 51.92 | 51.82 | 51.85 | 12,172 | +0.00(+0.00%) |
May 16, 2011 | 51.81 | 51.91 | 51.81 | 51.85 | 10,341 | +0.03(+0.07%) |
May 13, 2011 | 51.80 | 51.81 | 51.80 | 51.81 | 5,395 | +0.01(+0.02%) |
May 12, 2011 | 51.80 | 51.82 | 51.80 | 51.81 | 4,904 | +0.01(+0.02%) |
May 11, 2011 | 51.84 | 51.84 | 51.76 | 51.80 | 31,186 | +0.02(+0.03%) |
May 10, 2011 | 51.77 | 51.81 | 51.77 | 51.78 | 18,879 | -0.03(-0.07%) |
May 09, 2011 | 51.81 | 51.83 | 51.80 | 51.81 | 3,244 | +0.02(+0.03%) |
May 06, 2011 | 51.79 | 51.80 | 51.78 | 51.80 | 10,965 | +0.01(+0.02%) |
May 05, 2011 | 51.76 | 51.80 | 51.76 | 51.79 | 105,055 | +0.05(+0.10%) |
May 04, 2011 | 51.72 | 51.76 | 51.72 | 51.74 | 17,122 | +0.01(+0.02%) |
May 03, 2011 | 51.80 | 51.80 | 51.73 | 51.73 | 15,252 | -0.02(-0.03%) |
May 02, 2011 | 51.74 | 51.80 | 51.72 | 51.75 | 10,177 | +0.03(+0.07%) |
Apr 29, 2011 | 51.70 | 51.75 | 51.70 | 51.71 | 10,283 | -0.03(-0.07%) |
Apr 28, 2011 | 51.76 | 51.78 | 51.74 | 51.75 | 25,886 | +0.02(+0.03%) |
Apr 27, 2011 | 51.75 | 51.76 | 51.68 | 51.73 | 12,870 | -0.01(-0.02%) |
Apr 26, 2011 | 51.71 | 51.76 | 51.71 | 51.74 | 4,905 | +0.02(+0.03%) |
Apr 25, 2011 | 51.70 | 51.77 | 51.68 | 51.72 | 46,247 | -0.02(-0.03%) |
Apr 21, 2011 | 51.64 | 51.75 | 51.64 | 51.74 | 24,872 | +0.03(+0.07%) |
Apr 20, 2011 | 51.71 | 51.71 | 51.67 | 51.70 | 12,214 | +0.01(+0.02%) |
Apr 19, 2011 | 51.64 | 51.70 | 51.64 | 51.70 | 18,258 | +0.00(+0.00%) |
Apr 18, 2011 | 51.71 | 51.71 | 51.67 | 51.70 | 21,103 | +0.03(+0.07%) |
Apr 15, 2011 | 51.64 | 51.66 | 51.64 | 51.66 | 276,253 | +0.01(+0.02%) |
Apr 14, 2011 | 51.71 | 51.71 | 51.63 | 51.65 | 23,576 | -0.03(-0.05%) |
Apr 13, 2011 | 51.66 | 51.68 | 51.61 | 51.68 | 8,438 | +0.02(+0.03%) |
Apr 12, 2011 | 51.55 | 51.66 | 51.55 | 51.66 | 26,830 | +0.07(+0.13%) |
Apr 11, 2011 | 51.62 | 51.62 | 51.56 | 51.59 | 8,978 | +0.01(+0.02%) |
Apr 08, 2011 | 51.53 | 51.58 | 51.53 | 51.58 | 3,798 | +0.03(+0.07%) |
Apr 07, 2011 | 51.59 | 51.61 | 51.54 | 51.55 | 27,171 | +0.00(+0.01%) |
Apr 06, 2011 | 51.58 | 51.58 | 51.55 | 51.55 | 10,093 | -0.04(-0.07%) |
Apr 05, 2011 | 51.64 | 51.64 | 51.54 | 51.58 | 4,041 | -0.03(-0.07%) |
Apr 04, 2011 | 51.64 | 51.64 | 51.54 | 51.62 | 15,168 | +0.03(+0.07%) |