Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 50.28 | 50.76 | 49.39 | 49.67 | 2,254,637 | -0.34(-0.68%) |
Jun 29, 2011 | 49.73 | 50.39 | 49.43 | 50.01 | 2,601,980 | +0.30(+0.60%) |
Jun 28, 2011 | 48.60 | 49.81 | 48.60 | 49.72 | 2,002,681 | +1.29(+2.67%) |
Jun 27, 2011 | 47.91 | 48.74 | 47.39 | 48.42 | 2,464,263 | +0.46(+0.96%) |
Jun 24, 2011 | 49.75 | 50.01 | 47.82 | 47.96 | 2,856,774 | -1.69(-3.41%) |
Jun 23, 2011 | 48.29 | 49.71 | 48.25 | 49.66 | 3,908,167 | +0.76(+1.56%) |
Jun 22, 2011 | 50.02 | 50.32 | 48.80 | 48.89 | 3,105,690 | -1.53(-3.03%) |
Jun 21, 2011 | 49.84 | 51.02 | 49.67 | 50.42 | 3,617,781 | +1.14(+2.32%) |
Jun 20, 2011 | 49.03 | 49.38 | 49.02 | 49.28 | 2,598,779 | +0.68(+1.39%) |
Jun 17, 2011 | 47.82 | 49.10 | 47.82 | 48.60 | 4,272,915 | +1.19(+2.50%) |
Jun 16, 2011 | 48.54 | 48.72 | 46.36 | 47.42 | 4,886,850 | -1.11(-2.29%) |
Jun 15, 2011 | 49.37 | 49.87 | 48.33 | 48.53 | 2,754,507 | -1.45(-2.90%) |
Jun 14, 2011 | 49.23 | 50.24 | 49.14 | 49.98 | 3,536,934 | +1.28(+2.62%) |
Jun 13, 2011 | 48.55 | 49.21 | 47.81 | 48.70 | 3,123,227 | +0.39(+0.80%) |
Jun 10, 2011 | 49.28 | 49.51 | 48.17 | 48.31 | 2,987,399 | -1.15(-2.33%) |
Jun 09, 2011 | 49.44 | 49.99 | 48.88 | 49.46 | 3,901,339 | +0.27(+0.54%) |
Jun 08, 2011 | 50.95 | 51.33 | 48.77 | 49.20 | 13,983,489 | -2.69(-5.18%) |
Jun 07, 2011 | 52.62 | 53.06 | 51.81 | 51.88 | 3,297,739 | -0.41(-0.78%) |
Jun 06, 2011 | 53.71 | 53.84 | 52.26 | 52.29 | 3,755,479 | -1.48(-2.75%) |
Jun 03, 2011 | 54.12 | 55.46 | 53.71 | 53.77 | 2,727,484 | -1.60(-2.89%) |
May 24, 2011 | 55.42 | 55.72 | 54.89 | 55.37 | 1,998,928 | +0.09(+0.16%) |
May 23, 2011 | 54.21 | 55.55 | 54.16 | 55.28 | 2,493,103 | +0.32(+0.58%) |
May 20, 2011 | 55.05 | 55.41 | 53.75 | 54.96 | 5,277,424 | -1.00(-1.79%) |
May 19, 2011 | 55.84 | 56.41 | 55.13 | 55.96 | 2,656,050 | -0.09(-0.16%) |
May 18, 2011 | 55.95 | 56.84 | 55.02 | 56.05 | 8,171,735 | +1.87(+3.44%) |
May 17, 2011 | 53.77 | 54.31 | 52.91 | 54.18 | 4,638,938 | +0.35(+0.65%) |
May 16, 2011 | 54.90 | 55.29 | 53.67 | 53.84 | 3,183,137 | -1.16(-2.10%) |
May 13, 2011 | 55.93 | 56.30 | 54.85 | 54.99 | 2,804,623 | -0.70(-1.25%) |
May 12, 2011 | 55.93 | 56.32 | 55.41 | 55.69 | 2,595,144 | -0.49(-0.87%) |
May 11, 2011 | 56.19 | 56.60 | 55.54 | 56.18 | 2,899,974 | +0.24(+0.44%) |
May 10, 2011 | 54.92 | 56.23 | 54.90 | 55.93 | 2,567,161 | +1.15(+2.10%) |
May 09, 2011 | 54.17 | 55.17 | 53.77 | 54.78 | 2,242,561 | +0.33(+0.60%) |
May 06, 2011 | 54.95 | 55.75 | 54.41 | 54.46 | 3,179,016 | +0.19(+0.35%) |
May 05, 2011 | 52.18 | 55.41 | 52.18 | 54.27 | 5,876,251 | +1.92(+3.66%) |
May 04, 2011 | 52.37 | 53.61 | 51.80 | 52.35 | 2,941,521 | +0.04(+0.09%) |
May 03, 2011 | 52.54 | 53.62 | 51.93 | 52.30 | 2,483,425 | -0.32(-0.61%) |
May 02, 2011 | 52.72 | 52.73 | 52.40 | 52.62 | 2,762,329 | +0.19(+0.37%) |
Apr 29, 2011 | 52.95 | 53.17 | 52.28 | 52.43 | 2,159,426 | -0.53(-1.01%) |
Apr 28, 2011 | 52.92 | 53.77 | 52.64 | 52.96 | 2,348,250 | -0.18(-0.33%) |
Apr 27, 2011 | 52.24 | 53.24 | 52.20 | 53.14 | 2,247,094 | +0.96(+1.83%) |
Apr 26, 2011 | 51.41 | 52.67 | 51.35 | 52.18 | 2,057,591 | +0.88(+1.72%) |
Apr 25, 2011 | 51.44 | 51.44 | 50.93 | 51.30 | 1,460,938 | -0.24(-0.47%) |
Apr 21, 2011 | 51.93 | 51.93 | 51.10 | 51.55 | 1,683,719 | -0.04(-0.09%) |
Apr 20, 2011 | 51.30 | 52.20 | 50.87 | 51.59 | 2,628,449 | +1.14(+2.26%) |
Apr 19, 2011 | 50.86 | 51.45 | 50.12 | 50.45 | 3,067,675 | -0.09(-0.18%) |
Apr 18, 2011 | 51.08 | 51.37 | 50.12 | 50.54 | 3,028,152 | -1.30(-2.51%) |
Apr 15, 2011 | 50.57 | 52.10 | 50.47 | 51.84 | 3,598,991 | +1.47(+2.91%) |
Apr 14, 2011 | 50.63 | 50.87 | 50.07 | 50.38 | 2,198,581 | -0.41(-0.82%) |
Apr 13, 2011 | 50.41 | 50.98 | 49.89 | 50.79 | 2,507,468 | +0.49(+0.97%) |
Apr 12, 2011 | 50.95 | 51.42 | 49.73 | 50.30 | 4,219,506 | -1.13(-2.19%) |
Apr 11, 2011 | 50.07 | 51.63 | 50.07 | 51.43 | 4,540,596 | +1.47(+2.95%) |
Apr 08, 2011 | 50.81 | 51.27 | 49.89 | 49.96 | 4,730,252 | -0.80(-1.58%) |
Apr 07, 2011 | 50.18 | 51.52 | 49.95 | 50.76 | 5,788,379 | +0.70(+1.41%) |
Apr 06, 2011 | 49.41 | 50.50 | 48.63 | 50.05 | 10,185,930 | +1.50(+3.08%) |
Apr 05, 2011 | 43.68 | 49.13 | 43.62 | 48.56 | 17,376,784 | +4.74(+10.82%) |
Apr 04, 2011 | 44.08 | 44.17 | 43.05 | 43.82 | 2,431,746 | -0.10(-0.22%) |