Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 61.15 | 61.65 | 60.91 | 61.32 | 2,018,455 | +0.30(+0.50%) |
Jun 29, 2011 | 61.49 | 61.59 | 60.72 | 61.02 | 1,993,327 | -0.22(-0.36%) |
Jun 28, 2011 | 60.45 | 61.51 | 60.12 | 61.24 | 3,014,971 | +0.93(+1.55%) |
Jun 27, 2011 | 59.43 | 60.46 | 59.12 | 60.30 | 2,083,030 | +0.77(+1.30%) |
Jun 24, 2011 | 60.42 | 60.42 | 59.26 | 59.53 | 2,431,432 | -1.00(-1.65%) |
Jun 23, 2011 | 59.88 | 60.53 | 59.26 | 60.53 | 2,537,132 | -0.13(-0.22%) |
Jun 22, 2011 | 60.45 | 61.33 | 60.45 | 60.66 | 1,961,786 | -0.27(-0.44%) |
Jun 21, 2011 | 59.98 | 61.13 | 59.75 | 60.93 | 1,866,991 | +1.12(+1.88%) |
Jun 20, 2011 | 59.57 | 59.88 | 59.56 | 59.81 | 1,825,091 | +0.55(+0.93%) |
Jun 17, 2011 | 58.23 | 59.44 | 58.23 | 59.26 | 4,103,647 | +1.47(+2.54%) |
Jun 16, 2011 | 58.32 | 58.95 | 57.61 | 57.79 | 3,080,607 | -0.62(-1.06%) |
Jun 15, 2011 | 59.63 | 59.93 | 58.36 | 58.41 | 3,339,094 | -1.68(-2.79%) |
Jun 14, 2011 | 59.78 | 60.52 | 59.78 | 60.08 | 1,546,772 | +0.67(+1.12%) |
Jun 13, 2011 | 59.93 | 59.99 | 59.23 | 59.42 | 2,047,158 | -0.43(-0.72%) |
Jun 10, 2011 | 60.16 | 60.28 | 59.80 | 59.85 | 2,235,796 | -0.66(-1.09%) |
Jun 09, 2011 | 59.60 | 60.83 | 59.47 | 60.50 | 2,455,893 | +0.94(+1.58%) |
Jun 08, 2011 | 59.36 | 59.74 | 59.21 | 59.56 | 1,943,992 | +0.05(+0.08%) |
Jun 07, 2011 | 59.87 | 60.61 | 59.51 | 59.51 | 2,287,853 | +0.18(+0.30%) |
Jun 06, 2011 | 59.83 | 60.19 | 59.31 | 59.33 | 2,068,703 | -0.48(-0.80%) |
Jun 03, 2011 | 59.90 | 60.51 | 59.13 | 59.81 | 2,983,446 | -1.61(-2.62%) |
May 24, 2011 | 61.31 | 61.58 | 61.14 | 61.42 | 2,775,534 | +0.10(+0.16%) |
May 23, 2011 | 61.64 | 61.98 | 60.73 | 61.32 | 3,436,691 | -0.75(-1.21%) |
May 20, 2011 | 62.35 | 62.43 | 61.54 | 62.07 | 3,777,563 | -0.19(-0.31%) |
May 19, 2011 | 61.90 | 62.68 | 61.85 | 62.26 | 7,236,701 | +2.51(+4.21%) |
May 18, 2011 | 59.09 | 60.27 | 59.03 | 59.75 | 4,696,965 | +0.82(+1.39%) |
May 17, 2011 | 59.09 | 59.11 | 58.25 | 58.93 | 2,043,130 | -0.41(-0.69%) |
May 16, 2011 | 58.93 | 59.66 | 58.57 | 59.34 | 3,294,889 | +0.38(+0.65%) |
May 13, 2011 | 58.88 | 59.43 | 58.35 | 58.96 | 2,953,668 | +0.23(+0.39%) |
May 12, 2011 | 58.26 | 58.95 | 57.97 | 58.73 | 2,146,471 | +0.31(+0.54%) |
May 11, 2011 | 58.20 | 58.65 | 57.98 | 58.42 | 2,481,234 | +0.25(+0.43%) |
May 10, 2011 | 58.30 | 58.45 | 57.96 | 58.17 | 2,862,389 | +0.30(+0.51%) |
May 09, 2011 | 57.57 | 57.93 | 57.17 | 57.87 | 1,331,874 | +0.39(+0.68%) |
May 06, 2011 | 57.52 | 57.93 | 57.23 | 57.48 | 2,879,307 | +0.61(+1.07%) |
May 05, 2011 | 57.43 | 57.57 | 56.69 | 56.87 | 2,856,408 | -0.70(-1.21%) |
May 04, 2011 | 57.58 | 58.04 | 57.19 | 57.57 | 2,869,854 | -0.18(-0.31%) |
May 03, 2011 | 58.36 | 58.52 | 57.47 | 57.75 | 2,396,190 | -0.58(-1.00%) |
May 02, 2011 | 58.38 | 58.41 | 58.25 | 58.33 | 3,212,445 | +1.20(+2.10%) |
Apr 29, 2011 | 57.18 | 57.49 | 57.00 | 57.13 | 3,444,302 | -0.16(-0.28%) |
Apr 28, 2011 | 56.61 | 57.34 | 56.58 | 57.29 | 3,167,474 | +0.34(+0.60%) |
Apr 27, 2011 | 56.29 | 57.38 | 56.24 | 56.95 | 5,962,474 | +1.64(+2.96%) |
Apr 26, 2011 | 54.29 | 56.09 | 54.29 | 55.31 | 5,373,849 | +1.16(+2.15%) |
Apr 25, 2011 | 54.04 | 54.19 | 53.68 | 54.15 | 1,850,230 | -0.04(-0.07%) |
Apr 21, 2011 | 53.54 | 54.25 | 53.41 | 54.19 | 2,027,250 | +0.89(+1.66%) |
Apr 20, 2011 | 52.80 | 53.42 | 52.72 | 53.30 | 2,095,288 | +1.21(+2.32%) |
Apr 19, 2011 | 52.01 | 52.18 | 51.54 | 52.09 | 2,267,374 | +0.10(+0.18%) |
Apr 18, 2011 | 52.63 | 52.63 | 51.67 | 52.00 | 2,918,125 | -1.10(-2.06%) |
Apr 15, 2011 | 52.44 | 53.35 | 52.38 | 53.09 | 3,088,846 | +0.84(+1.60%) |
Apr 14, 2011 | 52.45 | 52.49 | 51.81 | 52.26 | 2,168,477 | -0.50(-0.96%) |
Apr 13, 2011 | 52.40 | 53.08 | 52.19 | 52.76 | 2,473,593 | -0.04(-0.07%) |
Apr 12, 2011 | 53.08 | 53.36 | 52.55 | 52.80 | 1,835,883 | -0.51(-0.96%) |
Apr 11, 2011 | 53.33 | 53.40 | 52.97 | 53.31 | 2,314,260 | +0.16(+0.30%) |
Apr 08, 2011 | 53.09 | 53.25 | 52.85 | 53.15 | 2,245,008 | +0.17(+0.32%) |
Apr 07, 2011 | 52.74 | 53.14 | 52.49 | 52.98 | 3,281,283 | +0.10(+0.18%) |
Apr 06, 2011 | 52.46 | 52.96 | 52.42 | 52.88 | 2,731,846 | +0.58(+1.11%) |
Apr 05, 2011 | 52.75 | 53.17 | 52.22 | 52.30 | 4,092,520 | -0.89(-1.67%) |
Apr 04, 2011 | 53.91 | 53.91 | 52.96 | 53.19 | 2,636,801 | -0.12(-0.23%) |