Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 52.40 | 53.25 | 51.60 | 52.41 | 503,015 | +0.03(+0.06%) |
Jun 29, 2011 | 54.05 | 54.12 | 51.61 | 52.38 | 912,521 | -1.77(-3.27%) |
Jun 28, 2011 | 55.42 | 55.80 | 54.10 | 54.15 | 411,102 | -1.81(-3.23%) |
Jun 27, 2011 | 56.67 | 57.03 | 55.60 | 55.96 | 577,707 | +0.40(+0.72%) |
Jun 24, 2011 | 55.81 | 56.80 | 55.39 | 55.56 | 488,553 | +0.41(+0.74%) |
Jun 23, 2011 | 55.68 | 56.94 | 54.90 | 55.15 | 1,580,331 | +2.45(+4.65%) |
Jun 22, 2011 | 52.95 | 53.10 | 51.70 | 52.70 | 1,359,153 | -0.72(-1.35%) |
Jun 21, 2011 | 53.04 | 54.12 | 52.43 | 53.42 | 952,696 | -0.12(-0.22%) |
Jun 20, 2011 | 53.83 | 53.86 | 53.30 | 53.54 | 311,113 | -0.21(-0.39%) |
Jun 17, 2011 | 53.50 | 54.67 | 52.88 | 53.75 | 413,582 | +1.78(+3.43%) |
Jun 16, 2011 | 51.84 | 52.44 | 51.60 | 51.97 | 664,709 | +0.31(+0.60%) |
Jun 15, 2011 | 48.59 | 52.74 | 47.63 | 51.66 | 1,012,185 | +3.41(+7.07%) |
Jun 14, 2011 | 49.85 | 49.85 | 48.05 | 48.25 | 261,975 | -1.89(-3.77%) |
Jun 13, 2011 | 49.08 | 50.82 | 48.36 | 50.14 | 609,315 | +1.80(+3.72%) |
Jun 10, 2011 | 47.23 | 48.68 | 47.20 | 48.34 | 413,237 | +2.26(+4.90%) |
Jun 09, 2011 | 46.29 | 46.77 | 45.39 | 46.08 | 720,994 | -0.56(-1.20%) |
Jun 08, 2011 | 47.69 | 47.71 | 45.88 | 46.64 | 1,198,668 | -1.70(-3.52%) |
Jun 07, 2011 | 48.54 | 49.39 | 47.76 | 48.34 | 371,534 | -0.12(-0.25%) |
Jun 06, 2011 | 47.61 | 48.69 | 47.50 | 48.46 | 355,941 | +1.39(+2.95%) |
Jun 03, 2011 | 48.68 | 48.81 | 46.89 | 47.07 | 397,138 | -0.09(-0.19%) |
May 24, 2011 | 47.21 | 48.20 | 46.80 | 47.16 | 780,400 | -1.39(-2.86%) |
May 23, 2011 | 48.79 | 49.23 | 48.13 | 48.55 | 1,011,765 | +1.68(+3.58%) |
May 20, 2011 | 47.74 | 49.16 | 46.57 | 46.87 | 969,766 | -0.68(-1.43%) |
May 19, 2011 | 46.70 | 47.74 | 46.35 | 47.55 | 813,122 | +0.77(+1.65%) |
May 18, 2011 | 47.41 | 47.67 | 45.96 | 46.78 | 2,480,781 | -1.62(-3.35%) |
May 17, 2011 | 48.89 | 49.77 | 48.29 | 48.40 | 818,120 | -0.08(-0.17%) |
May 16, 2011 | 47.22 | 48.56 | 46.82 | 48.48 | 869,554 | +1.51(+3.21%) |
May 13, 2011 | 47.17 | 48.42 | 46.67 | 46.97 | 1,317,303 | -0.21(-0.45%) |
May 12, 2011 | 48.12 | 49.09 | 46.21 | 47.18 | 1,836,999 | +0.10(+0.21%) |
May 11, 2011 | 44.92 | 48.14 | 44.90 | 47.08 | 2,753,130 | +2.84(+6.42%) |
May 10, 2011 | 45.68 | 46.02 | 43.90 | 44.24 | 854,943 | -0.27(-0.61%) |
May 09, 2011 | 47.03 | 47.20 | 44.31 | 44.51 | 1,014,085 | -3.34(-6.98%) |
May 06, 2011 | 47.24 | 48.44 | 44.95 | 47.85 | 1,935,986 | +0.69(+1.46%) |
May 05, 2011 | 42.75 | 47.64 | 42.67 | 47.16 | 2,229,143 | +6.48(+15.93%) |
May 04, 2011 | 39.55 | 40.95 | 39.43 | 40.68 | 936,591 | +1.41(+3.59%) |
May 03, 2011 | 38.21 | 39.77 | 38.09 | 39.27 | 1,130,798 | +1.34(+3.53%) |
May 02, 2011 | 37.84 | 37.94 | 37.82 | 37.93 | 953,601 | +0.36(+0.96%) |
Apr 29, 2011 | 38.11 | 38.47 | 37.22 | 37.57 | 507,266 | -0.67(-1.75%) |
Apr 28, 2011 | 38.27 | 39.16 | 37.39 | 38.24 | 1,118,676 | +0.39(+1.03%) |
Apr 27, 2011 | 38.75 | 39.95 | 37.82 | 37.85 | 1,256,278 | -1.09(-2.80%) |
Apr 26, 2011 | 39.00 | 39.31 | 38.50 | 38.94 | 726,146 | +0.12(+0.31%) |
Apr 25, 2011 | 38.76 | 39.66 | 38.64 | 38.82 | 1,424,596 | +0.07(+0.18%) |
Apr 21, 2011 | 39.54 | 39.75 | 38.64 | 38.75 | 805,327 | -0.72(-1.82%) |
Apr 20, 2011 | 40.97 | 41.18 | 39.20 | 39.47 | 1,532,137 | -2.54(-6.04%) |
Apr 19, 2011 | 42.68 | 42.90 | 41.28 | 42.01 | 855,635 | -0.16(-0.39%) |
Apr 18, 2011 | 41.62 | 42.82 | 41.54 | 42.17 | 1,115,393 | +1.63(+4.02%) |
Apr 15, 2011 | 41.78 | 42.02 | 40.02 | 40.54 | 1,005,430 | -0.81(-1.96%) |
Apr 14, 2011 | 42.55 | 42.67 | 41.22 | 41.35 | 1,108,834 | -1.06(-2.50%) |
Apr 13, 2011 | 42.52 | 43.72 | 42.02 | 42.41 | 1,219,019 | -0.95(-2.18%) |
Apr 12, 2011 | 41.45 | 43.59 | 41.44 | 43.36 | 2,110,561 | +2.66(+6.53%) |
Apr 11, 2011 | 38.36 | 40.77 | 38.20 | 40.70 | 1,162,866 | +3.08(+8.20%) |
Apr 08, 2011 | 39.09 | 39.30 | 37.53 | 37.62 | 1,398,725 | -2.30(-5.77%) |
Apr 07, 2011 | 41.00 | 41.32 | 39.75 | 39.92 | 1,527,791 | -1.25(-3.05%) |
Apr 06, 2011 | 41.20 | 41.72 | 40.76 | 41.17 | 1,107,932 | -0.53(-1.26%) |
Apr 05, 2011 | 41.71 | 41.94 | 41.20 | 41.70 | 411,435 | +0.23(+0.54%) |
Apr 04, 2011 | 41.75 | 41.95 | 41.20 | 41.48 | 1,471,460 | -0.12(-0.30%) |