Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 48.03 | 48.03 | 46.16 | 46.21 | 563,370 | -3.69(-7.39%) |
Jun 29, 2011 | 50.44 | 51.01 | 49.39 | 49.90 | 285,644 | +0.29(+0.58%) |
Jun 28, 2011 | 49.03 | 49.71 | 48.84 | 49.61 | 149,651 | +1.20(+2.48%) |
Jun 27, 2011 | 48.33 | 48.59 | 47.85 | 48.41 | 111,751 | -0.31(-0.64%) |
Jun 24, 2011 | 49.98 | 50.04 | 48.65 | 48.72 | 112,375 | -0.84(-1.69%) |
Jun 23, 2011 | 49.26 | 49.74 | 47.78 | 49.56 | 246,428 | -0.22(-0.44%) |
Jun 22, 2011 | 51.16 | 51.34 | 49.34 | 49.78 | 264,354 | -1.85(-3.58%) |
Jun 21, 2011 | 51.31 | 51.88 | 51.17 | 51.63 | 114,855 | +0.85(+1.67%) |
Jun 20, 2011 | 50.97 | 51.02 | 50.70 | 50.78 | 155,913 | -0.15(-0.29%) |
Jun 17, 2011 | 51.56 | 51.61 | 50.51 | 50.93 | 105,342 | -0.01(-0.02%) |
Jun 16, 2011 | 51.85 | 52.40 | 50.84 | 50.94 | 179,703 | -1.45(-2.76%) |
Jun 15, 2011 | 53.35 | 53.50 | 51.92 | 52.38 | 160,831 | -1.02(-1.90%) |
Jun 14, 2011 | 54.26 | 54.31 | 52.76 | 53.40 | 164,862 | -1.13(-2.07%) |
Jun 13, 2011 | 54.78 | 54.95 | 54.27 | 54.53 | 123,041 | -0.30(-0.56%) |
Jun 10, 2011 | 54.44 | 55.33 | 54.19 | 54.84 | 163,786 | -0.24(-0.44%) |
Jun 09, 2011 | 55.75 | 55.95 | 54.69 | 55.08 | 315,458 | +0.55(+1.00%) |
Jun 08, 2011 | 53.33 | 54.93 | 53.33 | 54.53 | 187,001 | +1.36(+2.56%) |
Jun 07, 2011 | 53.25 | 53.45 | 53.03 | 53.17 | 99,198 | +0.14(+0.26%) |
Jun 06, 2011 | 54.53 | 54.56 | 53.03 | 53.03 | 236,389 | -1.93(-3.51%) |
Jun 03, 2011 | 54.94 | 55.23 | 54.49 | 54.96 | 120,477 | +1.30(+2.42%) |
May 24, 2011 | 54.44 | 54.84 | 53.35 | 53.66 | 116,912 | -0.88(-1.61%) |
May 23, 2011 | 54.63 | 55.21 | 54.18 | 54.54 | 227,390 | -0.33(-0.60%) |
May 20, 2011 | 54.58 | 55.43 | 54.07 | 54.87 | 146,450 | +0.06(+0.11%) |
May 19, 2011 | 55.53 | 55.71 | 54.41 | 54.81 | 306,913 | -0.11(-0.20%) |
May 18, 2011 | 53.18 | 55.05 | 53.02 | 54.92 | 337,009 | +2.30(+4.37%) |
May 17, 2011 | 51.39 | 52.65 | 51.11 | 52.62 | 167,650 | +1.66(+3.27%) |
May 16, 2011 | 50.98 | 51.92 | 50.90 | 50.95 | 176,368 | +0.14(+0.28%) |
May 13, 2011 | 51.18 | 51.51 | 50.35 | 50.81 | 227,305 | -0.14(-0.26%) |
May 12, 2011 | 50.23 | 51.65 | 49.77 | 50.95 | 255,140 | +0.15(+0.30%) |
May 11, 2011 | 52.62 | 52.65 | 50.57 | 50.80 | 260,011 | -2.01(-3.81%) |
May 10, 2011 | 53.39 | 53.60 | 52.58 | 52.81 | 208,961 | +0.10(+0.19%) |
May 09, 2011 | 51.74 | 52.75 | 51.66 | 52.71 | 158,387 | +1.56(+3.06%) |
May 06, 2011 | 51.54 | 52.61 | 50.56 | 51.15 | 353,526 | -0.18(-0.36%) |
May 05, 2011 | 52.34 | 52.36 | 51.13 | 51.33 | 435,767 | -1.68(-3.16%) |
May 04, 2011 | 53.27 | 53.48 | 52.65 | 53.01 | 190,944 | -0.34(-0.65%) |
May 03, 2011 | 54.10 | 54.13 | 53.20 | 53.35 | 234,612 | -0.73(-1.36%) |
May 02, 2011 | 54.08 | 54.09 | 53.94 | 54.09 | 205,157 | -1.05(-1.90%) |
Apr 29, 2011 | 54.01 | 55.13 | 53.35 | 55.13 | 206,510 | +1.79(+3.36%) |
Apr 28, 2011 | 55.61 | 55.61 | 52.80 | 53.34 | 356,056 | -2.11(-3.81%) |
Apr 27, 2011 | 55.58 | 55.80 | 54.89 | 55.45 | 190,132 | -0.68(-1.21%) |
Apr 26, 2011 | 56.28 | 56.50 | 55.72 | 56.13 | 178,341 | -0.13(-0.23%) |
Apr 25, 2011 | 55.95 | 56.45 | 55.51 | 56.26 | 159,883 | +1.05(+1.90%) |
Apr 21, 2011 | 54.80 | 55.21 | 54.27 | 55.21 | 323,586 | +0.68(+1.25%) |
Apr 20, 2011 | 55.70 | 56.08 | 54.24 | 54.53 | 422,298 | -0.42(-0.76%) |
Apr 19, 2011 | 54.98 | 55.19 | 54.63 | 54.95 | 218,531 | +0.17(+0.31%) |
Apr 18, 2011 | 53.70 | 54.85 | 53.32 | 54.78 | 423,262 | +1.11(+2.07%) |
Apr 15, 2011 | 54.02 | 54.02 | 53.39 | 53.67 | 73,164 | -0.45(-0.83%) |
Apr 14, 2011 | 53.90 | 54.15 | 53.41 | 54.12 | 109,829 | -0.29(-0.52%) |
Apr 13, 2011 | 54.65 | 55.00 | 53.74 | 54.41 | 94,103 | +0.23(+0.43%) |
Apr 12, 2011 | 55.53 | 55.53 | 53.71 | 54.17 | 441,763 | -1.74(-3.11%) |
Apr 11, 2011 | 56.18 | 56.28 | 55.55 | 55.91 | 375,732 | -0.37(-0.66%) |
Apr 08, 2011 | 55.10 | 56.32 | 54.62 | 56.28 | 455,981 | +1.15(+2.09%) |
Apr 07, 2011 | 55.83 | 56.19 | 54.71 | 55.13 | 245,493 | -0.43(-0.78%) |
Apr 06, 2011 | 55.98 | 55.98 | 55.41 | 55.56 | 216,270 | -0.08(-0.13%) |
Apr 05, 2011 | 55.23 | 55.95 | 55.23 | 55.64 | 320,601 | -0.18(-0.32%) |
Apr 04, 2011 | 55.45 | 55.90 | 55.15 | 55.82 | 373,285 | +1.16(+2.13%) |