Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 53.83 | 54.31 | 53.56 | 54.18 | 1,643,278 | +0.55(+1.03%) |
Jun 29, 2011 | 53.03 | 53.81 | 52.84 | 53.63 | 2,903,927 | +0.77(+1.46%) |
Jun 28, 2011 | 51.69 | 53.27 | 51.47 | 52.85 | 2,748,311 | +1.55(+3.03%) |
Jun 27, 2011 | 51.07 | 51.67 | 51.02 | 51.30 | 1,132,421 | +0.16(+0.31%) |
Jun 24, 2011 | 51.93 | 52.12 | 50.92 | 51.14 | 1,948,514 | -0.68(-1.31%) |
Jun 23, 2011 | 49.67 | 51.90 | 49.22 | 51.82 | 4,772,246 | +0.37(+0.73%) |
Jun 22, 2011 | 51.71 | 52.12 | 51.37 | 51.45 | 1,804,984 | -0.55(-1.05%) |
Jun 21, 2011 | 52.00 | 52.11 | 51.67 | 51.99 | 3,125,438 | +0.23(+0.44%) |
Jun 20, 2011 | 51.48 | 51.84 | 51.38 | 51.77 | 2,022,869 | +1.10(+2.17%) |
Jun 17, 2011 | 50.59 | 50.84 | 50.25 | 50.67 | 2,105,535 | +0.51(+1.01%) |
Jun 16, 2011 | 49.04 | 50.20 | 48.99 | 50.16 | 2,873,889 | +1.15(+2.35%) |
Jun 15, 2011 | 49.15 | 49.47 | 48.42 | 49.01 | 1,964,324 | -0.54(-1.09%) |
Jun 14, 2011 | 49.67 | 50.41 | 49.31 | 49.55 | 2,174,393 | +0.47(+0.96%) |
Jun 13, 2011 | 48.74 | 49.41 | 48.50 | 49.08 | 2,469,644 | +0.45(+0.93%) |
Jun 10, 2011 | 49.57 | 49.65 | 48.29 | 48.62 | 2,731,181 | -1.05(-2.12%) |
Jun 09, 2011 | 49.82 | 50.05 | 49.30 | 49.68 | 1,864,528 | -0.01(-0.01%) |
Jun 08, 2011 | 49.92 | 49.99 | 49.30 | 49.68 | 2,375,770 | -0.29(-0.57%) |
Jun 07, 2011 | 50.35 | 50.48 | 49.70 | 49.97 | 2,548,264 | -0.01(-0.03%) |
Jun 06, 2011 | 51.16 | 51.22 | 49.76 | 49.98 | 3,299,166 | -1.31(-2.55%) |
Jun 03, 2011 | 53.10 | 53.17 | 50.86 | 51.29 | 6,213,418 | -2.25(-4.19%) |
May 24, 2011 | 53.82 | 54.23 | 53.47 | 53.53 | 1,416,818 | -0.13(-0.24%) |
May 23, 2011 | 53.98 | 54.28 | 53.53 | 53.66 | 2,107,221 | -0.95(-1.73%) |
May 20, 2011 | 55.11 | 55.11 | 54.33 | 54.61 | 1,418,511 | -0.71(-1.28%) |
May 19, 2011 | 56.03 | 56.50 | 54.90 | 55.31 | 1,554,566 | -0.57(-1.03%) |
May 18, 2011 | 55.99 | 56.11 | 55.65 | 55.89 | 1,846,172 | +0.01(+0.02%) |
May 17, 2011 | 56.13 | 56.73 | 55.64 | 55.87 | 2,281,371 | -0.49(-0.87%) |
May 16, 2011 | 56.99 | 57.48 | 56.31 | 56.36 | 1,776,887 | -1.03(-1.80%) |
May 13, 2011 | 56.56 | 58.28 | 56.56 | 57.40 | 3,260,447 | +0.84(+1.49%) |
May 12, 2011 | 55.49 | 56.85 | 55.20 | 56.55 | 1,935,079 | +0.95(+1.70%) |
May 11, 2011 | 55.73 | 55.97 | 55.18 | 55.61 | 1,452,043 | -0.38(-0.69%) |
May 10, 2011 | 55.57 | 56.22 | 55.32 | 55.99 | 1,645,647 | +0.66(+1.18%) |
May 09, 2011 | 55.87 | 56.04 | 55.01 | 55.34 | 1,255,678 | -0.63(-1.12%) |
May 06, 2011 | 56.33 | 56.77 | 55.79 | 55.96 | 1,905,815 | +0.40(+0.73%) |
May 05, 2011 | 55.12 | 56.17 | 54.98 | 55.56 | 1,535,643 | -0.01(-0.01%) |
May 04, 2011 | 55.89 | 56.00 | 54.97 | 55.57 | 1,650,916 | -0.28(-0.50%) |
May 03, 2011 | 56.76 | 57.02 | 55.63 | 55.85 | 2,056,754 | -1.06(-1.86%) |
May 02, 2011 | 56.89 | 56.96 | 56.79 | 56.91 | 1,708,059 | -0.17(-0.30%) |
Apr 29, 2011 | 57.95 | 58.06 | 56.83 | 57.08 | 2,074,723 | -0.83(-1.43%) |
Apr 28, 2011 | 58.73 | 59.03 | 57.31 | 57.91 | 2,007,227 | -0.81(-1.38%) |
Apr 27, 2011 | 60.27 | 60.93 | 56.70 | 58.71 | 5,818,843 | +0.52(+0.90%) |
Apr 26, 2011 | 57.89 | 58.22 | 57.30 | 58.19 | 2,028,974 | +0.42(+0.73%) |
Apr 25, 2011 | 57.88 | 58.03 | 57.12 | 57.77 | 927,525 | -0.06(-0.10%) |
Apr 21, 2011 | 57.12 | 57.98 | 56.80 | 57.83 | 943,095 | +0.71(+1.24%) |
Apr 20, 2011 | 57.77 | 57.99 | 56.65 | 57.12 | 1,831,490 | +0.09(+0.16%) |
Apr 19, 2011 | 56.49 | 57.74 | 56.49 | 57.02 | 1,805,674 | +0.81(+1.44%) |
Apr 18, 2011 | 55.91 | 56.47 | 55.51 | 56.22 | 1,536,217 | -0.54(-0.96%) |
Apr 15, 2011 | 56.18 | 57.10 | 55.89 | 56.76 | 1,577,163 | +0.64(+1.13%) |
Apr 14, 2011 | 55.63 | 56.19 | 55.10 | 56.12 | 1,234,308 | +0.07(+0.12%) |
Apr 13, 2011 | 56.11 | 56.42 | 55.50 | 56.06 | 1,829,305 | +0.20(+0.36%) |
Apr 12, 2011 | 54.78 | 56.02 | 54.63 | 55.86 | 1,204,210 | +0.77(+1.39%) |
Apr 11, 2011 | 54.73 | 55.27 | 54.67 | 55.09 | 1,265,478 | +0.40(+0.73%) |
Apr 08, 2011 | 55.99 | 56.24 | 54.45 | 54.69 | 1,436,563 | -1.07(-1.91%) |
Apr 07, 2011 | 55.78 | 56.28 | 55.30 | 55.76 | 838,318 | -0.20(-0.36%) |
Apr 06, 2011 | 56.57 | 56.67 | 55.63 | 55.96 | 879,921 | -0.18(-0.32%) |
Apr 05, 2011 | 56.23 | 56.61 | 55.70 | 56.14 | 1,386,023 | -0.26(-0.47%) |
Apr 04, 2011 | 57.03 | 57.30 | 56.23 | 56.40 | 1,805,946 | -0.58(-1.01%) |