Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 53.86 | 54.44 | 53.65 | 54.24 | 2,219,726 | +0.40(+0.75%) |
Jun 29, 2011 | 53.36 | 54.01 | 53.29 | 53.84 | 2,433,795 | +0.62(+1.17%) |
Jun 28, 2011 | 53.45 | 53.49 | 53.08 | 53.22 | 2,465,341 | -0.15(-0.29%) |
Jun 27, 2011 | 53.21 | 53.52 | 52.94 | 53.37 | 1,780,498 | +0.31(+0.59%) |
Jun 24, 2011 | 53.45 | 53.47 | 53.00 | 53.06 | 2,843,553 | -0.33(-0.61%) |
Jun 23, 2011 | 53.51 | 53.62 | 52.64 | 53.39 | 2,704,795 | -0.21(-0.40%) |
Jun 22, 2011 | 54.02 | 54.22 | 53.56 | 53.60 | 2,552,574 | -0.43(-0.79%) |
Jun 21, 2011 | 54.07 | 54.23 | 53.72 | 54.03 | 2,782,283 | +0.21(+0.39%) |
Jun 20, 2011 | 53.92 | 54.00 | 53.74 | 53.82 | 6,189,155 | +0.22(+0.41%) |
Jun 17, 2011 | 53.91 | 54.36 | 53.45 | 53.60 | 4,682,123 | +0.07(+0.13%) |
Jun 16, 2011 | 53.31 | 53.83 | 53.12 | 53.53 | 3,721,386 | +0.19(+0.35%) |
Jun 15, 2011 | 52.98 | 53.59 | 52.92 | 53.35 | 3,310,314 | -0.01(-0.01%) |
Jun 14, 2011 | 53.18 | 53.59 | 53.00 | 53.35 | 3,809,463 | +0.52(+0.99%) |
Jun 13, 2011 | 52.07 | 52.98 | 51.93 | 52.83 | 4,549,808 | +1.05(+2.02%) |
Jun 10, 2011 | 52.02 | 52.26 | 51.72 | 51.78 | 3,589,798 | -0.40(-0.76%) |
Jun 09, 2011 | 51.67 | 52.27 | 51.45 | 52.18 | 2,830,289 | +0.52(+1.00%) |
Jun 08, 2011 | 51.73 | 52.09 | 51.60 | 51.66 | 3,580,727 | -0.11(-0.22%) |
Jun 07, 2011 | 51.88 | 52.07 | 51.76 | 51.78 | 3,402,674 | -0.06(-0.12%) |
Jun 06, 2011 | 51.05 | 51.99 | 50.98 | 51.84 | 4,777,657 | +0.74(+1.44%) |
Jun 03, 2011 | 50.73 | 51.22 | 50.31 | 51.10 | 3,822,148 | -1.05(-2.02%) |
May 24, 2011 | 52.52 | 52.64 | 52.09 | 52.15 | 3,594,122 | -0.42(-0.80%) |
May 23, 2011 | 52.43 | 52.95 | 52.28 | 52.57 | 2,763,224 | -0.35(-0.65%) |
May 20, 2011 | 53.33 | 53.33 | 52.77 | 52.92 | 2,553,700 | -0.42(-0.78%) |
May 19, 2011 | 53.41 | 53.63 | 53.13 | 53.33 | 1,576,409 | +0.25(+0.46%) |
May 18, 2011 | 52.81 | 53.19 | 52.50 | 53.09 | 1,977,456 | +0.30(+0.57%) |
May 17, 2011 | 52.98 | 53.33 | 52.31 | 52.79 | 3,023,814 | -0.52(-0.97%) |
May 16, 2011 | 52.68 | 53.43 | 52.60 | 53.31 | 3,677,419 | +0.50(+0.94%) |
May 13, 2011 | 53.11 | 53.34 | 52.70 | 52.81 | 2,517,102 | -0.32(-0.60%) |
May 12, 2011 | 52.64 | 53.32 | 52.58 | 53.13 | 2,330,264 | +0.46(+0.87%) |
May 11, 2011 | 52.75 | 53.21 | 52.58 | 52.67 | 3,429,623 | -0.05(-0.09%) |
May 10, 2011 | 53.24 | 53.39 | 52.70 | 52.72 | 3,302,674 | -0.32(-0.60%) |
May 09, 2011 | 53.10 | 53.42 | 52.84 | 53.04 | 2,571,332 | -0.01(-0.03%) |
May 06, 2011 | 53.39 | 53.61 | 52.80 | 53.05 | 3,087,988 | +0.09(+0.18%) |
May 05, 2011 | 52.29 | 53.35 | 52.09 | 52.96 | 3,463,681 | +0.60(+1.14%) |
May 04, 2011 | 53.03 | 53.31 | 52.27 | 52.36 | 6,571,812 | -0.65(-1.23%) |
May 03, 2011 | 52.10 | 53.19 | 52.09 | 53.01 | 3,449,525 | +0.76(+1.46%) |
May 02, 2011 | 52.17 | 52.25 | 52.14 | 52.25 | 4,710,352 | -0.34(-0.64%) |
Apr 29, 2011 | 52.46 | 52.72 | 52.34 | 52.58 | 3,132,468 | +0.13(+0.24%) |
Apr 28, 2011 | 52.54 | 52.63 | 52.08 | 52.46 | 3,621,094 | -0.07(-0.13%) |
Apr 27, 2011 | 52.46 | 52.96 | 52.23 | 52.52 | 2,604,829 | +0.08(+0.15%) |
Apr 26, 2011 | 51.73 | 52.82 | 51.65 | 52.44 | 4,563,400 | +1.06(+2.07%) |
Apr 25, 2011 | 51.32 | 51.66 | 51.16 | 51.38 | 3,705,811 | -0.23(-0.44%) |
Apr 21, 2011 | 51.66 | 51.79 | 51.50 | 51.61 | 2,879,929 | -0.07(-0.13%) |
Apr 20, 2011 | 51.54 | 52.24 | 51.48 | 51.68 | 2,983,245 | +0.58(+1.13%) |
Apr 19, 2011 | 51.24 | 51.42 | 50.97 | 51.10 | 3,005,719 | +0.07(+0.14%) |
Apr 18, 2011 | 51.40 | 51.44 | 50.79 | 51.02 | 4,398,604 | -0.86(-1.65%) |
Apr 15, 2011 | 51.76 | 52.00 | 51.41 | 51.88 | 3,795,217 | +0.31(+0.59%) |
Apr 14, 2011 | 51.67 | 52.11 | 50.30 | 51.58 | 5,809,105 | -0.38(-0.74%) |
Apr 13, 2011 | 53.37 | 53.66 | 51.64 | 51.96 | 6,406,140 | -1.37(-2.56%) |
Apr 12, 2011 | 53.43 | 53.43 | 53.10 | 53.33 | 2,806,258 | -0.09(-0.17%) |
Apr 11, 2011 | 53.31 | 53.89 | 53.11 | 53.42 | 2,748,501 | +0.01(+0.01%) |
Apr 08, 2011 | 54.28 | 54.36 | 53.21 | 53.41 | 2,923,009 | -0.86(-1.58%) |
Apr 07, 2011 | 53.94 | 54.28 | 53.69 | 54.27 | 2,527,281 | +0.20(+0.37%) |
Apr 06, 2011 | 53.82 | 54.24 | 53.65 | 54.07 | 2,682,870 | +0.25(+0.47%) |
Apr 05, 2011 | 53.45 | 54.16 | 53.35 | 53.82 | 3,025,373 | +0.08(+0.15%) |
Apr 04, 2011 | 53.58 | 53.90 | 53.41 | 53.74 | 2,722,273 | +0.01(+0.01%) |