Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 57.34 | 57.88 | 56.92 | 57.81 | 946,012 | +0.57(+0.99%) |
Jun 29, 2011 | 56.59 | 57.52 | 56.25 | 57.24 | 924,383 | +1.00(+1.78%) |
Jun 28, 2011 | 55.50 | 56.24 | 55.36 | 56.24 | 826,747 | +0.98(+1.77%) |
Jun 27, 2011 | 55.26 | 55.54 | 54.63 | 55.26 | 518,765 | +0.01(+0.02%) |
Jun 24, 2011 | 56.02 | 56.15 | 55.16 | 55.25 | 618,647 | -0.70(-1.25%) |
Jun 23, 2011 | 55.39 | 56.35 | 54.72 | 55.95 | 895,080 | -0.25(-0.45%) |
Jun 22, 2011 | 56.24 | 56.82 | 56.03 | 56.20 | 476,661 | -0.33(-0.59%) |
Jun 21, 2011 | 55.37 | 56.76 | 55.04 | 56.54 | 498,360 | +1.67(+3.05%) |
Jun 20, 2011 | 54.81 | 55.14 | 54.68 | 54.87 | 448,601 | +0.82(+1.51%) |
Jun 17, 2011 | 54.74 | 54.93 | 53.93 | 54.05 | 787,549 | -0.13(-0.23%) |
Jun 16, 2011 | 54.92 | 55.41 | 53.56 | 54.17 | 697,431 | -0.59(-1.08%) |
Jun 15, 2011 | 54.72 | 55.51 | 54.62 | 54.77 | 700,440 | -0.51(-0.92%) |
Jun 14, 2011 | 55.03 | 55.90 | 54.84 | 55.28 | 594,692 | +0.94(+1.74%) |
Jun 13, 2011 | 54.79 | 55.03 | 54.05 | 54.33 | 544,839 | -0.26(-0.48%) |
Jun 10, 2011 | 55.10 | 55.49 | 54.55 | 54.60 | 749,209 | -0.91(-1.64%) |
Jun 09, 2011 | 54.83 | 56.02 | 54.50 | 55.50 | 624,055 | +0.97(+1.77%) |
Jun 08, 2011 | 54.75 | 54.87 | 54.25 | 54.54 | 696,724 | -0.49(-0.89%) |
Jun 07, 2011 | 55.27 | 56.08 | 54.80 | 55.03 | 950,914 | +0.15(+0.27%) |
Jun 06, 2011 | 55.70 | 56.29 | 54.66 | 54.88 | 1,085,044 | -1.11(-1.98%) |
Jun 03, 2011 | 55.40 | 56.90 | 54.80 | 55.99 | 1,063,582 | -0.60(-1.06%) |
May 24, 2011 | 56.39 | 57.18 | 56.25 | 56.59 | 691,340 | +0.58(+1.04%) |
May 23, 2011 | 55.87 | 56.28 | 55.30 | 56.00 | 733,985 | -1.12(-1.95%) |
May 20, 2011 | 57.37 | 57.62 | 56.50 | 57.12 | 549,171 | -0.43(-0.74%) |
May 19, 2011 | 57.93 | 58.43 | 57.34 | 57.55 | 519,590 | -0.27(-0.46%) |
May 18, 2011 | 56.36 | 57.88 | 55.95 | 57.81 | 595,724 | +1.75(+3.12%) |
May 17, 2011 | 56.12 | 56.63 | 55.23 | 56.06 | 856,208 | -0.40(-0.71%) |
May 16, 2011 | 56.75 | 57.90 | 56.30 | 56.46 | 601,004 | -0.42(-0.73%) |
May 13, 2011 | 58.19 | 58.20 | 56.77 | 56.88 | 603,290 | -0.58(-1.02%) |
May 12, 2011 | 57.83 | 58.05 | 56.86 | 57.46 | 914,119 | -0.77(-1.32%) |
May 11, 2011 | 58.99 | 59.04 | 57.73 | 58.23 | 1,114,908 | -1.02(-1.73%) |
May 10, 2011 | 58.04 | 59.45 | 57.95 | 59.25 | 1,099,227 | +1.52(+2.64%) |
May 09, 2011 | 57.42 | 57.94 | 57.04 | 57.73 | 798,262 | +0.23(+0.41%) |
May 06, 2011 | 57.27 | 58.18 | 56.90 | 57.50 | 1,762,494 | +0.87(+1.55%) |
May 05, 2011 | 53.85 | 56.77 | 53.80 | 56.62 | 1,988,632 | +1.54(+2.80%) |
May 04, 2011 | 56.78 | 56.78 | 54.98 | 55.08 | 1,682,293 | -1.82(-3.19%) |
May 03, 2011 | 58.10 | 58.48 | 56.54 | 56.90 | 1,110,623 | -1.40(-2.40%) |
May 02, 2011 | 58.15 | 58.37 | 58.04 | 58.30 | 1,192,696 | -0.49(-0.84%) |
Apr 29, 2011 | 57.48 | 58.95 | 57.28 | 58.79 | 1,503,632 | +1.52(+2.65%) |
Apr 28, 2011 | 56.72 | 57.40 | 56.51 | 57.27 | 778,951 | +0.52(+0.92%) |
Apr 27, 2011 | 57.31 | 57.31 | 55.95 | 56.75 | 1,145,484 | -0.34(-0.60%) |
Apr 26, 2011 | 58.04 | 58.23 | 56.91 | 57.09 | 1,514,335 | -0.87(-1.51%) |
Apr 25, 2011 | 54.81 | 58.11 | 54.46 | 57.96 | 3,875,484 | +3.81(+7.03%) |
Apr 21, 2011 | 54.28 | 54.45 | 53.30 | 54.15 | 1,852,173 | +0.10(+0.18%) |
Apr 20, 2011 | 52.03 | 55.43 | 51.60 | 54.05 | 4,029,044 | +5.87(+12.19%) |
Apr 19, 2011 | 47.48 | 48.22 | 47.07 | 48.18 | 1,061,913 | +0.76(+1.60%) |
Apr 18, 2011 | 47.66 | 47.80 | 46.89 | 47.42 | 1,026,117 | -1.03(-2.13%) |
Apr 15, 2011 | 48.33 | 48.75 | 48.00 | 48.45 | 1,277,491 | +0.27(+0.55%) |
Apr 14, 2011 | 47.70 | 48.36 | 47.69 | 48.19 | 1,116,036 | +0.00(+0.00%) |
Apr 13, 2011 | 48.54 | 48.62 | 47.65 | 48.19 | 909,677 | -0.04(-0.09%) |
Apr 12, 2011 | 48.89 | 49.03 | 48.15 | 48.23 | 1,129,249 | -1.04(-2.11%) |
Apr 11, 2011 | 50.16 | 50.22 | 49.06 | 49.27 | 797,285 | -0.77(-1.53%) |
Apr 08, 2011 | 50.40 | 50.62 | 49.80 | 50.04 | 699,094 | -0.11(-0.22%) |
Apr 07, 2011 | 50.28 | 50.82 | 49.86 | 50.15 | 638,567 | -0.12(-0.23%) |
Apr 06, 2011 | 50.25 | 50.45 | 49.74 | 50.26 | 941,661 | +0.38(+0.77%) |
Apr 05, 2011 | 49.72 | 50.26 | 49.59 | 49.88 | 1,519,527 | +0.04(+0.08%) |
Apr 04, 2011 | 50.30 | 50.40 | 49.80 | 49.84 | 851,025 | -0.24(-0.48%) |