Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 52.30 | 53.02 | 52.22 | 52.87 | 4,228,002 | +0.55(+1.06%) |
Jun 29, 2011 | 51.95 | 52.35 | 51.69 | 52.32 | 3,822,236 | +0.63(+1.21%) |
Jun 28, 2011 | 50.93 | 51.69 | 50.78 | 51.69 | 3,968,592 | +0.53(+1.03%) |
Jun 27, 2011 | 50.76 | 51.32 | 50.63 | 51.17 | 3,589,488 | +0.32(+0.62%) |
Jun 24, 2011 | 51.33 | 51.38 | 50.78 | 50.85 | 3,291,741 | +0.18(+0.35%) |
Jun 23, 2011 | 50.08 | 50.69 | 49.70 | 50.67 | 4,626,216 | -0.12(-0.24%) |
Jun 22, 2011 | 50.78 | 51.17 | 50.75 | 50.79 | 3,511,133 | -0.04(-0.07%) |
Jun 21, 2011 | 50.39 | 50.88 | 50.22 | 50.83 | 5,390,835 | +1.22(+2.47%) |
Jun 20, 2011 | 49.45 | 49.61 | 49.39 | 49.60 | 3,347,202 | -0.29(-0.58%) |
Jun 17, 2011 | 50.17 | 50.22 | 49.76 | 49.89 | 4,545,519 | -0.07(-0.15%) |
Jun 16, 2011 | 50.04 | 50.23 | 49.64 | 49.97 | 3,397,476 | -0.44(-0.88%) |
Jun 15, 2011 | 50.87 | 51.04 | 50.20 | 50.41 | 4,086,202 | -1.06(-2.07%) |
Jun 14, 2011 | 51.38 | 51.79 | 51.30 | 51.47 | 3,343,467 | +1.27(+2.52%) |
Jun 13, 2011 | 50.46 | 50.56 | 50.05 | 50.21 | 2,683,833 | +0.23(+0.47%) |
Jun 10, 2011 | 50.45 | 50.50 | 49.81 | 49.97 | 4,514,506 | -1.52(-2.96%) |
Jun 09, 2011 | 51.18 | 51.57 | 50.90 | 51.50 | 2,809,575 | +0.31(+0.61%) |
Jun 08, 2011 | 51.46 | 51.46 | 51.00 | 51.18 | 3,548,907 | -0.70(-1.35%) |
Jun 07, 2011 | 52.08 | 52.22 | 51.87 | 51.88 | 2,839,019 | +0.26(+0.50%) |
Jun 06, 2011 | 52.04 | 52.17 | 51.51 | 51.63 | 2,738,476 | -0.60(-1.16%) |
Jun 03, 2011 | 51.91 | 52.45 | 51.83 | 52.23 | 3,652,349 | +2.08(+4.15%) |
May 24, 2011 | 50.42 | 50.48 | 50.13 | 50.15 | 3,866,361 | +0.27(+0.53%) |
May 23, 2011 | 49.92 | 49.95 | 49.63 | 49.88 | 6,061,874 | -1.89(-3.66%) |
May 20, 2011 | 51.99 | 52.08 | 51.58 | 51.78 | 3,216,902 | -0.33(-0.63%) |
May 19, 2011 | 52.12 | 52.12 | 51.62 | 52.11 | 2,776,955 | -0.55(-1.04%) |
May 18, 2011 | 52.37 | 52.79 | 52.17 | 52.66 | 3,526,374 | +1.12(+2.17%) |
May 17, 2011 | 51.53 | 51.65 | 51.09 | 51.54 | 9,620,496 | -0.10(-0.19%) |
May 16, 2011 | 51.45 | 51.98 | 51.38 | 51.63 | 3,558,421 | -0.20(-0.39%) |
May 13, 2011 | 52.65 | 52.67 | 51.37 | 51.83 | 8,112,799 | -1.06(-2.00%) |
May 12, 2011 | 52.29 | 53.00 | 52.10 | 52.89 | 5,814,001 | -0.15(-0.29%) |
May 11, 2011 | 54.07 | 54.07 | 52.99 | 53.04 | 7,554,984 | -0.79(-1.47%) |
May 10, 2011 | 53.51 | 53.92 | 53.50 | 53.83 | 3,921,397 | +0.50(+0.94%) |
May 09, 2011 | 52.98 | 53.40 | 52.86 | 53.33 | 3,744,938 | -0.38(-0.71%) |
May 06, 2011 | 53.68 | 54.20 | 53.52 | 53.71 | 7,896,268 | +0.39(+0.73%) |
May 05, 2011 | 53.54 | 53.67 | 52.95 | 53.33 | 8,695,550 | -0.60(-1.11%) |
May 04, 2011 | 54.39 | 54.53 | 53.74 | 53.92 | 7,699,465 | -1.10(-2.01%) |
May 03, 2011 | 55.28 | 55.29 | 54.68 | 55.03 | 4,890,622 | -1.10(-1.95%) |
May 02, 2011 | 56.00 | 56.16 | 55.95 | 56.12 | 4,767,818 | +0.54(+0.97%) |
Apr 29, 2011 | 55.09 | 55.58 | 54.87 | 55.58 | 3,421,972 | +0.51(+0.92%) |
Apr 28, 2011 | 54.95 | 55.07 | 54.62 | 55.07 | 5,139,867 | -0.02(-0.03%) |
Apr 27, 2011 | 55.15 | 55.26 | 54.43 | 55.09 | 6,607,868 | -0.09(-0.16%) |
Apr 26, 2011 | 54.87 | 55.36 | 54.72 | 55.18 | 3,569,871 | +0.19(+0.34%) |
Apr 25, 2011 | 54.97 | 55.07 | 54.75 | 54.99 | 1,955,556 | -0.10(-0.18%) |
Apr 21, 2011 | 54.78 | 55.11 | 54.57 | 55.09 | 2,156,658 | +0.65(+1.20%) |
Apr 20, 2011 | 54.40 | 54.74 | 54.37 | 54.44 | 5,060,755 | +1.81(+3.45%) |
Apr 19, 2011 | 52.47 | 52.66 | 52.34 | 52.62 | 2,537,507 | +0.69(+1.32%) |
Apr 18, 2011 | 52.04 | 52.04 | 51.56 | 51.94 | 3,819,278 | -0.94(-1.78%) |
Apr 15, 2011 | 52.83 | 52.95 | 52.60 | 52.88 | 4,138,251 | +0.07(+0.14%) |
Apr 14, 2011 | 52.21 | 52.90 | 52.16 | 52.81 | 7,005,730 | +0.60(+1.14%) |
Apr 13, 2011 | 52.58 | 52.69 | 52.06 | 52.21 | 4,203,839 | +1.25(+2.45%) |
Apr 12, 2011 | 51.29 | 51.34 | 50.90 | 50.96 | 5,232,373 | -0.94(-1.82%) |
Apr 11, 2011 | 52.43 | 52.46 | 51.89 | 51.91 | 4,238,775 | -0.45(-0.86%) |
Apr 08, 2011 | 52.77 | 52.82 | 52.31 | 52.36 | 3,943,644 | -0.06(-0.12%) |
Apr 07, 2011 | 52.58 | 52.71 | 52.21 | 52.42 | 4,474,985 | -0.52(-0.97%) |
Apr 06, 2011 | 52.96 | 53.14 | 52.81 | 52.94 | 4,168,140 | +0.15(+0.27%) |
Apr 05, 2011 | 52.66 | 53.01 | 52.66 | 52.79 | 4,582,069 | +0.10(+0.20%) |
Apr 04, 2011 | 52.72 | 52.81 | 52.58 | 52.69 | 4,971,147 | -0.29(-0.55%) |