Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 47.89 | 49.08 | 47.89 | 48.92 | 143,273 | +1.12(+2.34%) |
Jun 29, 2011 | 47.88 | 48.04 | 47.44 | 47.80 | 177,995 | +0.06(+0.13%) |
Jun 28, 2011 | 47.23 | 47.75 | 47.20 | 47.74 | 103,079 | +0.63(+1.35%) |
Jun 27, 2011 | 46.97 | 47.30 | 46.42 | 47.10 | 95,870 | +0.24(+0.51%) |
Jun 24, 2011 | 47.87 | 47.87 | 46.73 | 46.86 | 131,178 | -1.10(-2.30%) |
Jun 23, 2011 | 46.84 | 48.02 | 46.48 | 47.97 | 201,714 | +0.59(+1.25%) |
Jun 22, 2011 | 47.46 | 47.86 | 47.25 | 47.37 | 223,280 | -0.19(-0.39%) |
Jun 21, 2011 | 46.78 | 47.70 | 46.47 | 47.56 | 392,328 | +1.09(+2.35%) |
Jun 20, 2011 | 46.48 | 46.63 | 46.23 | 46.47 | 568,605 | +0.06(+0.13%) |
Jun 17, 2011 | 47.56 | 47.56 | 46.25 | 46.41 | 355,098 | -0.70(-1.48%) |
Jun 16, 2011 | 47.60 | 47.70 | 46.69 | 47.10 | 219,509 | -0.55(-1.15%) |
Jun 15, 2011 | 48.10 | 48.39 | 47.56 | 47.65 | 177,161 | -0.89(-1.83%) |
Jun 14, 2011 | 48.45 | 48.83 | 48.39 | 48.54 | 329,670 | +0.84(+1.76%) |
Jun 13, 2011 | 48.20 | 48.39 | 47.51 | 47.70 | 170,272 | -0.42(-0.88%) |
Jun 10, 2011 | 48.71 | 48.74 | 47.79 | 48.12 | 154,349 | -0.78(-1.60%) |
Jun 09, 2011 | 48.89 | 49.20 | 48.64 | 48.91 | 568,811 | +0.04(+0.07%) |
Jun 08, 2011 | 49.60 | 49.60 | 48.71 | 48.87 | 294,457 | -0.97(-1.95%) |
Jun 07, 2011 | 49.93 | 50.38 | 49.84 | 49.84 | 337,234 | +0.20(+0.41%) |
Jun 06, 2011 | 50.09 | 50.12 | 49.59 | 49.64 | 382,643 | -0.36(-0.72%) |
Jun 03, 2011 | 50.30 | 50.73 | 49.94 | 50.00 | 201,059 | -0.16(-0.32%) |
May 24, 2011 | 50.86 | 50.87 | 50.15 | 50.16 | 556,316 | -0.44(-0.87%) |
May 23, 2011 | 51.03 | 51.03 | 50.57 | 50.60 | 103,700 | -1.06(-2.05%) |
May 20, 2011 | 51.77 | 51.92 | 51.37 | 51.66 | 122,023 | -0.11(-0.20%) |
May 19, 2011 | 52.09 | 52.09 | 51.31 | 51.76 | 227,958 | -0.44(-0.84%) |
May 18, 2011 | 51.30 | 52.32 | 51.30 | 52.20 | 57,135 | +0.93(+1.82%) |
May 17, 2011 | 51.63 | 51.68 | 50.77 | 51.27 | 427,146 | -0.64(-1.24%) |
May 16, 2011 | 52.45 | 52.99 | 51.82 | 51.91 | 278,335 | -0.74(-1.41%) |
May 13, 2011 | 53.24 | 53.39 | 52.62 | 52.65 | 49,419 | -0.65(-1.22%) |
May 12, 2011 | 52.39 | 53.52 | 52.34 | 53.31 | 129,204 | +0.69(+1.31%) |
May 11, 2011 | 53.15 | 53.26 | 52.31 | 52.62 | 75,781 | -0.39(-0.73%) |
May 10, 2011 | 52.87 | 53.17 | 52.78 | 53.01 | 55,522 | +0.26(+0.48%) |
May 09, 2011 | 53.02 | 53.02 | 52.43 | 52.75 | 195,501 | -0.22(-0.42%) |
May 06, 2011 | 53.20 | 53.53 | 52.75 | 52.97 | 106,909 | +0.41(+0.79%) |
May 05, 2011 | 52.15 | 53.07 | 52.07 | 52.56 | 97,674 | +0.14(+0.27%) |
May 04, 2011 | 52.64 | 52.86 | 51.79 | 52.42 | 300,458 | -0.02(-0.03%) |
May 03, 2011 | 52.84 | 52.96 | 52.07 | 52.43 | 131,244 | -0.65(-1.23%) |
May 02, 2011 | 53.17 | 53.75 | 52.97 | 53.09 | 86,477 | -0.48(-0.90%) |
Apr 29, 2011 | 53.30 | 53.64 | 53.30 | 53.57 | 48,393 | +0.19(+0.35%) |
Apr 28, 2011 | 53.52 | 53.69 | 53.03 | 53.39 | 51,544 | -0.27(-0.51%) |
Apr 27, 2011 | 53.32 | 53.75 | 53.07 | 53.66 | 87,292 | -0.04(-0.07%) |
Apr 26, 2011 | 52.88 | 53.78 | 52.88 | 53.69 | 106,873 | +0.86(+1.63%) |
Apr 25, 2011 | 53.03 | 53.03 | 52.64 | 52.83 | 199,439 | +0.04(+0.07%) |
Apr 21, 2011 | 53.17 | 53.17 | 52.54 | 52.80 | 77,451 | +0.05(+0.10%) |
Apr 20, 2011 | 52.05 | 52.80 | 52.01 | 52.74 | 317,208 | +2.14(+4.23%) |
Apr 19, 2011 | 50.33 | 50.65 | 50.21 | 50.60 | 91,659 | +0.21(+0.42%) |
Apr 18, 2011 | 50.68 | 50.69 | 50.02 | 50.39 | 133,402 | -0.92(-1.79%) |
Apr 15, 2011 | 50.90 | 51.47 | 50.64 | 51.31 | 211,242 | +0.26(+0.52%) |
Apr 14, 2011 | 50.55 | 51.05 | 50.27 | 51.04 | 127,586 | +0.08(+0.16%) |
Apr 13, 2011 | 51.15 | 51.31 | 50.66 | 50.96 | 482,269 | +0.12(+0.24%) |
Apr 12, 2011 | 51.58 | 51.58 | 50.57 | 50.84 | 261,956 | -1.10(-2.12%) |
Apr 11, 2011 | 52.38 | 52.45 | 51.76 | 51.94 | 140,379 | -0.44(-0.84%) |
Apr 08, 2011 | 53.08 | 53.20 | 52.11 | 52.38 | 109,390 | -0.44(-0.83%) |
Apr 07, 2011 | 53.03 | 53.03 | 52.27 | 52.82 | 894,432 | -0.18(-0.33%) |
Apr 06, 2011 | 52.73 | 53.08 | 52.52 | 53.00 | 101,691 | +0.80(+1.54%) |
Apr 05, 2011 | 51.92 | 52.62 | 51.86 | 52.20 | 307,439 | +1.15(+2.24%) |
Apr 04, 2011 | 51.70 | 51.70 | 50.76 | 51.05 | 253,898 | -0.46(-0.89%) |