Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 53.47 | 53.92 | 53.45 | 53.85 | 3,990,306 | +0.39(+0.73%) |
Jun 29, 2011 | 53.26 | 53.49 | 53.18 | 53.46 | 2,872,427 | +0.33(+0.63%) |
Jun 28, 2011 | 52.98 | 53.13 | 52.93 | 53.13 | 1,642,468 | +0.28(+0.53%) |
Jun 27, 2011 | 52.83 | 52.93 | 52.79 | 52.84 | 1,345,204 | +0.03(+0.05%) |
Jun 24, 2011 | 53.09 | 53.09 | 52.72 | 52.82 | 1,977,112 | -0.19(-0.35%) |
Jun 23, 2011 | 52.66 | 53.13 | 52.40 | 53.01 | 3,944,600 | +0.23(+0.43%) |
Jun 22, 2011 | 53.18 | 53.18 | 52.72 | 52.78 | 2,376,421 | -0.44(-0.83%) |
Jun 21, 2011 | 52.88 | 53.22 | 52.88 | 53.22 | 3,560,638 | +0.35(+0.66%) |
Jun 20, 2011 | 52.88 | 52.90 | 52.75 | 52.87 | 2,047,060 | +0.15(+0.28%) |
Jun 17, 2011 | 52.55 | 52.83 | 52.27 | 52.72 | 5,317,327 | +0.80(+1.55%) |
Jun 16, 2011 | 52.91 | 53.13 | 51.67 | 51.92 | 12,415,991 | -0.99(-1.87%) |
Jun 15, 2011 | 53.06 | 53.18 | 52.88 | 52.91 | 1,919,738 | -0.28(-0.53%) |
Jun 14, 2011 | 53.03 | 53.29 | 53.03 | 53.19 | 1,399,060 | +0.43(+0.81%) |
Jun 13, 2011 | 53.09 | 53.21 | 52.75 | 52.77 | 3,682,161 | -0.15(-0.28%) |
Jun 10, 2011 | 53.37 | 53.45 | 52.77 | 52.91 | 4,348,254 | -0.54(-1.00%) |
Jun 09, 2011 | 53.45 | 53.62 | 53.37 | 53.45 | 3,045,481 | +0.05(+0.10%) |
Jun 08, 2011 | 53.54 | 53.62 | 53.39 | 53.39 | 2,281,613 | -0.19(-0.35%) |
Jun 07, 2011 | 53.67 | 53.72 | 53.55 | 53.58 | 2,171,127 | +0.08(+0.15%) |
Jun 06, 2011 | 53.67 | 53.69 | 53.47 | 53.50 | 2,387,097 | -0.12(-0.22%) |
Jun 03, 2011 | 53.84 | 53.84 | 53.61 | 53.62 | 3,393,984 | -0.29(-0.54%) |
May 24, 2011 | 54.19 | 54.22 | 53.91 | 53.91 | 2,287,070 | -0.19(-0.34%) |
May 23, 2011 | 54.13 | 54.23 | 54.07 | 54.10 | 2,110,713 | -0.20(-0.37%) |
May 20, 2011 | 54.29 | 54.34 | 54.22 | 54.30 | 822,517 | +0.01(+0.02%) |
May 19, 2011 | 54.34 | 54.37 | 54.25 | 54.29 | 841,449 | -0.05(-0.10%) |
May 18, 2011 | 54.27 | 54.34 | 54.19 | 54.34 | 1,369,484 | +0.09(+0.17%) |
May 17, 2011 | 54.11 | 54.26 | 54.05 | 54.25 | 1,443,628 | +0.11(+0.20%) |
May 16, 2011 | 54.17 | 54.22 | 54.06 | 54.14 | 1,278,096 | +0.08(+0.15%) |
May 13, 2011 | 54.26 | 54.27 | 54.05 | 54.06 | 1,706,377 | -0.15(-0.27%) |
May 12, 2011 | 54.18 | 54.23 | 54.01 | 54.21 | 1,275,059 | +0.04(+0.07%) |
May 11, 2011 | 54.33 | 54.33 | 54.11 | 54.17 | 1,310,435 | -0.09(-0.17%) |
May 10, 2011 | 54.22 | 54.30 | 54.15 | 54.26 | 1,152,219 | +0.09(+0.17%) |
May 09, 2011 | 54.17 | 54.21 | 54.09 | 54.17 | 1,347,863 | -0.01(-0.02%) |
May 06, 2011 | 53.99 | 54.18 | 53.99 | 54.18 | 2,334,179 | +0.31(+0.57%) |
May 05, 2011 | 54.03 | 54.06 | 53.81 | 53.87 | 2,375,775 | -0.19(-0.34%) |
May 04, 2011 | 54.11 | 54.11 | 53.98 | 54.06 | 1,484,394 | -0.04(-0.07%) |
May 03, 2011 | 54.10 | 54.15 | 53.97 | 54.10 | 1,453,311 | +0.03(+0.05%) |
May 02, 2011 | 54.13 | 54.15 | 54.07 | 54.07 | 1,290,851 | -0.01(-0.01%) |
Apr 29, 2011 | 54.07 | 54.12 | 54.03 | 54.08 | 1,058,478 | +0.12(+0.22%) |
Apr 28, 2011 | 53.86 | 54.01 | 53.86 | 53.96 | 2,114,681 | +0.11(+0.20%) |
Apr 27, 2011 | 53.92 | 53.93 | 53.84 | 53.86 | 1,361,845 | -0.03(-0.05%) |
Apr 26, 2011 | 53.84 | 53.89 | 53.80 | 53.88 | 1,172,389 | +0.11(+0.20%) |
Apr 25, 2011 | 53.80 | 53.87 | 53.76 | 53.78 | 1,468,159 | -0.05(-0.10%) |
Apr 21, 2011 | 53.74 | 53.83 | 53.64 | 53.83 | 1,483,576 | +0.19(+0.35%) |
Apr 20, 2011 | 53.60 | 53.72 | 53.54 | 53.64 | 1,659,571 | +0.15(+0.27%) |
Apr 19, 2011 | 53.43 | 53.52 | 53.41 | 53.50 | 2,017,541 | +0.22(+0.42%) |
Apr 18, 2011 | 53.46 | 53.46 | 53.27 | 53.27 | 3,577,640 | -0.26(-0.49%) |
Apr 15, 2011 | 53.54 | 53.58 | 53.47 | 53.54 | 1,163,932 | +0.11(+0.20%) |
Apr 14, 2011 | 53.59 | 53.59 | 53.42 | 53.43 | 1,702,821 | -0.20(-0.37%) |
Apr 13, 2011 | 53.51 | 53.63 | 53.46 | 53.63 | 2,074,972 | +0.29(+0.55%) |
Apr 12, 2011 | 53.42 | 53.50 | 53.34 | 53.34 | 2,632,069 | -0.16(-0.30%) |
Apr 11, 2011 | 53.67 | 53.67 | 53.50 | 53.50 | 1,613,329 | -0.07(-0.12%) |
Apr 08, 2011 | 53.67 | 53.67 | 53.55 | 53.56 | 1,574,332 | -0.07(-0.12%) |
Apr 07, 2011 | 53.55 | 53.65 | 53.55 | 53.63 | 1,873,008 | +0.08(+0.15%) |
Apr 06, 2011 | 53.55 | 53.56 | 53.48 | 53.55 | 1,109,776 | +0.13(+0.25%) |
Apr 05, 2011 | 53.50 | 53.59 | 53.42 | 53.42 | 2,665,207 | -0.15(-0.27%) |
Apr 04, 2011 | 53.18 | 53.56 | 53.18 | 53.56 | 5,657,552 | +0.40(+0.75%) |