Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 59.82 | 60.56 | 59.71 | 59.99 | 379,514 | +0.42(+0.71%) |
Jun 29, 2011 | 59.75 | 60.22 | 59.25 | 59.57 | 626,611 | +0.12(+0.20%) |
Jun 28, 2011 | 59.46 | 59.69 | 59.18 | 59.45 | 480,467 | +0.35(+0.59%) |
Jun 27, 2011 | 60.04 | 60.18 | 59.01 | 59.10 | 682,840 | -0.86(-1.43%) |
Jun 24, 2011 | 60.69 | 60.79 | 58.90 | 59.96 | 538,413 | -0.74(-1.22%) |
Jun 23, 2011 | 58.05 | 60.80 | 57.91 | 60.70 | 913,848 | +1.73(+2.93%) |
Jun 22, 2011 | 59.97 | 60.20 | 58.84 | 58.97 | 632,981 | -1.27(-2.11%) |
Jun 21, 2011 | 59.28 | 60.58 | 59.25 | 60.24 | 416,482 | +1.15(+1.95%) |
Jun 20, 2011 | 58.86 | 59.17 | 58.86 | 59.09 | 379,773 | +1.06(+1.83%) |
Jun 17, 2011 | 58.48 | 58.53 | 57.43 | 58.03 | 719,901 | +0.12(+0.21%) |
Jun 16, 2011 | 58.37 | 59.06 | 57.69 | 57.91 | 894,465 | -0.37(-0.63%) |
Jun 15, 2011 | 59.67 | 59.99 | 58.03 | 58.28 | 628,542 | -2.22(-3.67%) |
Jun 14, 2011 | 60.79 | 62.07 | 60.43 | 60.50 | 561,342 | +0.49(+0.82%) |
Jun 13, 2011 | 59.11 | 60.28 | 58.94 | 60.01 | 329,967 | +0.97(+1.64%) |
Jun 10, 2011 | 60.78 | 60.83 | 58.82 | 59.04 | 482,977 | -1.95(-3.20%) |
Jun 09, 2011 | 60.35 | 61.44 | 59.76 | 60.99 | 327,183 | +0.77(+1.28%) |
Jun 08, 2011 | 60.32 | 60.65 | 59.41 | 60.22 | 527,032 | -0.49(-0.81%) |
Jun 07, 2011 | 61.57 | 61.69 | 60.64 | 60.71 | 390,803 | -0.45(-0.74%) |
Jun 06, 2011 | 62.90 | 62.95 | 61.10 | 61.16 | 537,865 | -1.73(-2.75%) |
Jun 03, 2011 | 63.63 | 64.16 | 62.73 | 62.89 | 441,651 | -1.90(-2.93%) |
May 24, 2011 | 65.23 | 65.26 | 64.46 | 64.79 | 205,174 | -0.27(-0.42%) |
May 23, 2011 | 64.23 | 65.58 | 64.00 | 65.06 | 288,759 | -0.23(-0.35%) |
May 20, 2011 | 66.55 | 66.55 | 65.21 | 65.29 | 312,736 | -1.46(-2.19%) |
May 19, 2011 | 67.42 | 67.81 | 66.20 | 66.75 | 335,119 | -0.42(-0.63%) |
May 18, 2011 | 66.40 | 67.25 | 66.20 | 67.17 | 338,111 | +1.00(+1.51%) |
May 17, 2011 | 66.03 | 66.59 | 65.68 | 66.17 | 474,336 | -0.14(-0.21%) |
May 16, 2011 | 67.01 | 67.47 | 66.20 | 66.31 | 369,384 | -1.19(-1.76%) |
May 13, 2011 | 67.66 | 68.14 | 67.10 | 67.50 | 251,121 | -0.10(-0.15%) |
May 12, 2011 | 67.03 | 68.03 | 66.76 | 67.60 | 468,735 | +0.18(+0.27%) |
May 11, 2011 | 68.34 | 68.53 | 66.54 | 67.42 | 583,995 | -1.08(-1.58%) |
May 10, 2011 | 68.05 | 68.86 | 67.65 | 68.50 | 694,998 | +0.44(+0.65%) |
May 09, 2011 | 68.00 | 68.59 | 67.50 | 68.06 | 694,602 | +0.58(+0.86%) |
May 06, 2011 | 64.98 | 68.60 | 64.93 | 67.48 | 1,313,082 | +4.31(+6.82%) |
May 05, 2011 | 61.12 | 63.99 | 60.81 | 63.17 | 906,278 | +1.42(+2.30%) |
May 04, 2011 | 61.06 | 62.00 | 60.22 | 61.75 | 670,769 | +0.66(+1.08%) |
May 03, 2011 | 61.58 | 62.55 | 60.38 | 61.09 | 745,049 | -0.51(-0.83%) |
May 02, 2011 | 61.70 | 61.71 | 61.55 | 61.60 | 1,028,314 | +1.56(+2.60%) |
Apr 29, 2011 | 60.42 | 60.54 | 59.79 | 60.04 | 339,593 | -0.26(-0.43%) |
Apr 28, 2011 | 60.10 | 60.77 | 59.95 | 60.30 | 251,837 | -0.04(-0.07%) |
Apr 27, 2011 | 59.80 | 60.38 | 59.36 | 60.34 | 307,849 | +0.81(+1.36%) |
Apr 26, 2011 | 59.33 | 59.67 | 59.07 | 59.53 | 304,854 | +0.24(+0.40%) |
Apr 25, 2011 | 60.21 | 60.34 | 59.23 | 59.29 | 233,863 | -1.04(-1.72%) |
Apr 21, 2011 | 60.57 | 60.57 | 59.85 | 60.33 | 225,007 | +0.23(+0.38%) |
Apr 20, 2011 | 60.40 | 60.42 | 59.80 | 60.10 | 334,763 | +0.69(+1.16%) |
Apr 19, 2011 | 59.56 | 59.93 | 58.92 | 59.41 | 323,981 | +0.16(+0.27%) |
Apr 18, 2011 | 58.85 | 59.60 | 58.61 | 59.25 | 511,448 | -0.59(-0.99%) |
Apr 15, 2011 | 59.52 | 59.88 | 58.86 | 59.84 | 333,911 | +0.34(+0.57%) |
Apr 14, 2011 | 59.34 | 59.68 | 59.18 | 59.50 | 332,003 | -0.41(-0.68%) |
Apr 13, 2011 | 60.42 | 60.65 | 59.03 | 59.91 | 446,337 | -0.25(-0.42%) |
Apr 12, 2011 | 60.19 | 60.64 | 59.86 | 60.16 | 432,770 | -0.48(-0.79%) |
Apr 11, 2011 | 60.78 | 61.56 | 60.39 | 60.64 | 296,712 | -0.04(-0.07%) |
Apr 08, 2011 | 62.65 | 62.83 | 60.55 | 60.68 | 212,572 | -1.44(-2.32%) |
Apr 07, 2011 | 61.87 | 62.56 | 61.62 | 62.12 | 285,075 | +0.24(+0.39%) |
Apr 06, 2011 | 62.28 | 62.70 | 61.56 | 61.88 | 201,943 | +0.07(+0.11%) |
Apr 05, 2011 | 61.56 | 62.41 | 61.05 | 61.81 | 360,037 | -0.05(-0.08%) |
Apr 04, 2011 | 62.77 | 62.93 | 61.73 | 61.86 | 255,260 | -0.64(-1.02%) |