Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 55.88 | 55.92 | 55.50 | 55.72 | 179,386 | -0.28(-0.50%) |
Jun 29, 2011 | 56.07 | 56.13 | 55.91 | 56.00 | 195,615 | -0.13(-0.24%) |
Jun 28, 2011 | 56.43 | 56.43 | 56.00 | 56.13 | 67,534 | -0.33(-0.58%) |
Jun 27, 2011 | 56.72 | 56.72 | 56.40 | 56.45 | 120,147 | -0.15(-0.27%) |
Jun 24, 2011 | 56.51 | 56.68 | 56.41 | 56.61 | 57,274 | +0.12(+0.21%) |
Jun 23, 2011 | 56.56 | 56.59 | 56.42 | 56.49 | 64,659 | +0.13(+0.23%) |
Jun 22, 2011 | 56.56 | 56.56 | 56.25 | 56.36 | 39,009 | -0.01(-0.01%) |
Jun 21, 2011 | 56.17 | 56.42 | 56.17 | 56.36 | 63,844 | +0.00(+0.00%) |
Jun 20, 2011 | 56.34 | 56.59 | 56.27 | 56.36 | 66,725 | -0.10(-0.17%) |
Jun 17, 2011 | 56.43 | 56.48 | 56.35 | 56.46 | 71,707 | -0.01(-0.02%) |
Jun 16, 2011 | 56.53 | 56.53 | 56.33 | 56.48 | 52,023 | +0.14(+0.25%) |
Jun 15, 2011 | 56.11 | 56.36 | 56.02 | 56.34 | 54,604 | +0.32(+0.57%) |
Jun 14, 2011 | 56.00 | 56.18 | 55.93 | 56.02 | 70,502 | -0.26(-0.46%) |
Jun 13, 2011 | 56.18 | 56.42 | 56.17 | 56.27 | 57,669 | -0.10(-0.17%) |
Jun 10, 2011 | 56.50 | 56.57 | 56.33 | 56.37 | 83,875 | +0.03(+0.05%) |
Jun 09, 2011 | 56.65 | 56.65 | 56.31 | 56.34 | 63,273 | -0.20(-0.36%) |
Jun 08, 2011 | 56.55 | 56.61 | 56.50 | 56.54 | 170,243 | +0.04(+0.07%) |
Jun 07, 2011 | 56.69 | 56.69 | 56.25 | 56.50 | 94,481 | +0.10(+0.17%) |
Jun 06, 2011 | 56.33 | 56.44 | 56.27 | 56.41 | 160,506 | -0.03(-0.05%) |
Jun 03, 2011 | 56.36 | 56.54 | 56.27 | 56.43 | 61,731 | +0.15(+0.26%) |
May 24, 2011 | 56.26 | 56.31 | 56.18 | 56.29 | 48,679 | +0.03(+0.05%) |
May 23, 2011 | 56.45 | 56.45 | 56.21 | 56.26 | 73,713 | +0.02(+0.03%) |
May 20, 2011 | 56.29 | 56.29 | 56.06 | 56.24 | 81,920 | +0.00(+0.00%) |
May 19, 2011 | 56.02 | 56.25 | 55.92 | 56.24 | 51,458 | +0.06(+0.10%) |
May 18, 2011 | 56.46 | 56.46 | 56.11 | 56.18 | 75,955 | -0.14(-0.25%) |
May 17, 2011 | 56.38 | 56.38 | 56.19 | 56.32 | 132,162 | +0.03(+0.06%) |
May 16, 2011 | 56.32 | 56.32 | 56.10 | 56.29 | 190,025 | +0.02(+0.04%) |
May 13, 2011 | 56.17 | 56.33 | 56.03 | 56.27 | 90,717 | +0.25(+0.45%) |
May 12, 2011 | 56.15 | 56.15 | 55.88 | 56.02 | 318,726 | -0.10(-0.17%) |
May 11, 2011 | 55.92 | 56.13 | 55.90 | 56.11 | 67,510 | +0.10(+0.19%) |
May 10, 2011 | 56.28 | 56.28 | 55.98 | 56.01 | 66,942 | -0.23(-0.41%) |
May 09, 2011 | 56.20 | 56.27 | 56.18 | 56.24 | 103,160 | +0.06(+0.11%) |
May 06, 2011 | 56.08 | 56.24 | 55.98 | 56.18 | 186,520 | +0.04(+0.07%) |
May 05, 2011 | 56.09 | 56.19 | 55.97 | 56.13 | 120,906 | +0.14(+0.25%) |
May 04, 2011 | 55.93 | 56.02 | 55.86 | 56.00 | 89,297 | +0.13(+0.24%) |
May 03, 2011 | 55.92 | 55.92 | 55.78 | 55.86 | 56,783 | +0.06(+0.11%) |
May 02, 2011 | 55.79 | 56.00 | 55.71 | 55.80 | 164,666 | +0.02(+0.04%) |
Apr 29, 2011 | 55.65 | 55.79 | 55.57 | 55.78 | 114,860 | -0.01(-0.02%) |
Apr 28, 2011 | 55.82 | 55.85 | 55.71 | 55.79 | 102,252 | +0.11(+0.20%) |
Apr 27, 2011 | 55.68 | 55.71 | 55.56 | 55.68 | 112,102 | -0.09(-0.16%) |
Apr 26, 2011 | 55.74 | 55.77 | 55.54 | 55.77 | 74,998 | +0.20(+0.36%) |
Apr 25, 2011 | 55.45 | 55.63 | 55.42 | 55.57 | 79,573 | +0.10(+0.17%) |
Apr 21, 2011 | 55.73 | 55.73 | 55.39 | 55.48 | 93,918 | +0.06(+0.10%) |
Apr 20, 2011 | 55.54 | 55.54 | 55.35 | 55.42 | 73,141 | -0.08(-0.15%) |
Apr 19, 2011 | 55.57 | 55.57 | 55.37 | 55.50 | 82,647 | +0.16(+0.29%) |
Apr 18, 2011 | 55.65 | 55.65 | 55.04 | 55.34 | 53,577 | +0.05(+0.09%) |
Apr 15, 2011 | 55.22 | 55.31 | 55.09 | 55.29 | 51,458 | +0.32(+0.58%) |
Apr 14, 2011 | 55.17 | 55.17 | 54.96 | 54.97 | 36,465 | -0.20(-0.37%) |
Apr 13, 2011 | 54.96 | 55.18 | 54.91 | 55.18 | 52,200 | +0.16(+0.29%) |
Apr 12, 2011 | 54.81 | 55.04 | 54.81 | 55.02 | 117,100 | +0.32(+0.58%) |
Apr 11, 2011 | 54.81 | 54.81 | 54.62 | 54.70 | 357,581 | -0.03(-0.05%) |
Apr 08, 2011 | 54.77 | 54.77 | 54.63 | 54.72 | 48,372 | -0.07(-0.13%) |
Apr 07, 2011 | 54.88 | 54.88 | 54.72 | 54.79 | 59,854 | -0.06(-0.10%) |
Apr 06, 2011 | 54.95 | 54.97 | 54.81 | 54.85 | 241,350 | -0.06(-0.11%) |
Apr 05, 2011 | 55.12 | 55.12 | 54.77 | 54.91 | 186,380 | -0.16(-0.29%) |
Apr 04, 2011 | 55.18 | 55.18 | 54.96 | 55.07 | 42,772 | +0.13(+0.24%) |