Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 50.44 | 51.14 | 50.42 | 50.99 | 47,220 | +0.79(+1.57%) |
Jun 29, 2011 | 50.28 | 50.51 | 49.87 | 50.20 | 47,688 | +0.00(+0.00%) |
Jun 28, 2011 | 49.31 | 50.22 | 49.31 | 50.20 | 51,532 | +0.98(+1.99%) |
Jun 27, 2011 | 48.47 | 49.63 | 48.47 | 49.22 | 49,283 | +0.68(+1.40%) |
Jun 24, 2011 | 48.82 | 49.11 | 48.19 | 48.54 | 76,733 | -0.25(-0.51%) |
Jun 23, 2011 | 48.50 | 49.05 | 47.44 | 48.79 | 70,346 | -0.20(-0.41%) |
Jun 22, 2011 | 48.76 | 49.81 | 48.69 | 48.99 | 78,092 | -0.09(-0.18%) |
Jun 21, 2011 | 48.50 | 49.48 | 48.22 | 49.08 | 84,497 | +0.86(+1.78%) |
Jun 20, 2011 | 48.23 | 48.26 | 47.95 | 48.22 | 61,288 | +0.59(+1.24%) |
Jun 17, 2011 | 48.17 | 48.70 | 47.33 | 47.63 | 187,599 | -0.26(-0.54%) |
Jun 16, 2011 | 48.65 | 48.99 | 47.76 | 47.89 | 160,088 | -0.82(-1.68%) |
Jun 15, 2011 | 49.28 | 49.52 | 48.65 | 48.71 | 62,609 | -0.92(-1.85%) |
Jun 14, 2011 | 49.01 | 49.72 | 49.00 | 49.63 | 79,991 | +0.92(+1.89%) |
Jun 13, 2011 | 48.95 | 48.95 | 48.42 | 48.71 | 104,577 | -0.11(-0.23%) |
Jun 10, 2011 | 49.09 | 49.22 | 48.63 | 48.82 | 119,195 | -0.66(-1.33%) |
Jun 09, 2011 | 49.17 | 50.44 | 49.00 | 49.48 | 189,411 | +0.57(+1.17%) |
Jun 08, 2011 | 49.30 | 49.44 | 48.84 | 48.91 | 89,236 | -0.45(-0.91%) |
Jun 07, 2011 | 50.14 | 50.26 | 49.36 | 49.36 | 95,240 | -0.50(-1.00%) |
Jun 06, 2011 | 49.85 | 50.33 | 49.69 | 49.86 | 129,657 | -0.10(-0.20%) |
Jun 03, 2011 | 49.42 | 50.30 | 49.17 | 49.96 | 106,630 | +0.46(+0.93%) |
May 24, 2011 | 50.42 | 50.44 | 49.33 | 49.50 | 147,760 | -0.84(-1.67%) |
May 23, 2011 | 50.50 | 50.66 | 50.08 | 50.34 | 89,546 | -0.97(-1.89%) |
May 20, 2011 | 51.21 | 51.73 | 50.83 | 51.31 | 59,789 | -0.22(-0.43%) |
May 19, 2011 | 51.85 | 52.00 | 51.25 | 51.53 | 54,164 | -0.19(-0.37%) |
May 18, 2011 | 50.90 | 51.75 | 50.90 | 51.72 | 87,902 | +0.78(+1.53%) |
May 17, 2011 | 51.12 | 51.44 | 50.65 | 50.94 | 64,012 | -0.53(-1.03%) |
May 16, 2011 | 52.07 | 52.29 | 51.42 | 51.47 | 101,152 | -1.04(-1.98%) |
May 13, 2011 | 53.93 | 53.93 | 52.40 | 52.51 | 54,341 | -1.30(-2.42%) |
May 12, 2011 | 53.15 | 54.22 | 52.96 | 53.81 | 54,753 | +0.41(+0.77%) |
May 11, 2011 | 54.46 | 54.46 | 53.12 | 53.40 | 56,375 | -1.15(-2.11%) |
May 10, 2011 | 54.37 | 54.95 | 53.99 | 54.55 | 75,377 | +0.46(+0.85%) |
May 09, 2011 | 53.00 | 54.21 | 52.93 | 54.09 | 68,292 | +1.13(+2.13%) |
May 06, 2011 | 52.60 | 54.45 | 52.59 | 52.96 | 123,437 | +1.16(+2.24%) |
May 05, 2011 | 54.32 | 54.32 | 50.90 | 51.80 | 190,669 | -2.86(-5.23%) |
May 04, 2011 | 53.97 | 55.39 | 53.16 | 54.66 | 214,178 | +0.98(+1.83%) |
May 03, 2011 | 53.40 | 53.85 | 52.75 | 53.68 | 78,300 | +0.10(+0.19%) |
May 02, 2011 | 53.67 | 53.70 | 53.50 | 53.58 | 65,422 | -0.50(-0.92%) |
Apr 29, 2011 | 54.01 | 54.37 | 53.72 | 54.08 | 75,275 | +0.21(+0.39%) |
Apr 28, 2011 | 54.00 | 54.11 | 53.51 | 53.87 | 61,904 | -0.14(-0.26%) |
Apr 27, 2011 | 54.46 | 54.72 | 53.89 | 54.01 | 95,169 | -0.42(-0.77%) |
Apr 26, 2011 | 54.34 | 55.20 | 54.27 | 54.43 | 98,005 | +0.09(+0.17%) |
Apr 25, 2011 | 54.40 | 55.05 | 54.14 | 54.34 | 106,003 | -0.51(-0.93%) |
Apr 21, 2011 | 54.84 | 54.98 | 54.40 | 54.85 | 32,832 | +0.47(+0.86%) |
Apr 20, 2011 | 54.18 | 54.78 | 53.92 | 54.38 | 86,876 | +1.08(+2.03%) |
Apr 19, 2011 | 53.57 | 54.10 | 53.02 | 53.30 | 67,950 | -0.19(-0.36%) |
Apr 18, 2011 | 54.11 | 54.18 | 53.12 | 53.49 | 92,413 | -1.61(-2.92%) |
Apr 15, 2011 | 54.39 | 55.33 | 54.39 | 55.10 | 103,386 | +0.47(+0.86%) |
Apr 14, 2011 | 53.36 | 54.74 | 53.23 | 54.63 | 66,174 | +0.84(+1.56%) |
Apr 13, 2011 | 54.44 | 54.85 | 53.01 | 53.79 | 94,543 | -0.46(-0.85%) |
Apr 12, 2011 | 54.76 | 55.36 | 54.21 | 54.25 | 44,323 | -0.94(-1.70%) |
Apr 11, 2011 | 55.54 | 56.36 | 54.90 | 55.19 | 71,100 | -0.46(-0.83%) |
Apr 08, 2011 | 56.78 | 56.78 | 55.25 | 55.65 | 44,524 | -0.70(-1.24%) |
Apr 07, 2011 | 56.72 | 57.15 | 56.25 | 56.35 | 70,311 | -0.51(-0.90%) |
Apr 06, 2011 | 57.44 | 57.50 | 56.79 | 56.86 | 54,033 | -0.17(-0.30%) |
Apr 05, 2011 | 57.44 | 57.71 | 56.77 | 57.03 | 65,371 | -0.42(-0.73%) |
Apr 04, 2011 | 57.82 | 58.00 | 57.42 | 57.45 | 116,096 | +0.03(+0.05%) |