Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 54.96 | 55.62 | 54.76 | 55.27 | 1,996,956 | +0.46(+0.84%) |
Jun 29, 2011 | 54.76 | 54.88 | 54.49 | 54.81 | 2,059,610 | +0.47(+0.86%) |
Jun 28, 2011 | 54.14 | 54.57 | 54.02 | 54.35 | 2,018,215 | +0.35(+0.66%) |
Jun 27, 2011 | 53.41 | 54.16 | 53.21 | 53.99 | 2,231,397 | +0.71(+1.34%) |
Jun 24, 2011 | 53.71 | 53.95 | 53.11 | 53.28 | 3,195,722 | -0.45(-0.84%) |
Jun 23, 2011 | 53.40 | 53.80 | 53.07 | 53.73 | 3,000,477 | -0.34(-0.63%) |
Jun 22, 2011 | 53.86 | 54.58 | 53.81 | 54.07 | 2,501,845 | -0.03(-0.05%) |
Jun 21, 2011 | 53.82 | 54.35 | 53.82 | 54.10 | 2,208,502 | +0.46(+0.87%) |
Jun 20, 2011 | 53.64 | 53.69 | 53.44 | 53.63 | 2,366,265 | +0.81(+1.53%) |
Jun 17, 2011 | 52.98 | 53.47 | 52.68 | 52.82 | 2,269,526 | +0.29(+0.55%) |
Jun 16, 2011 | 52.39 | 53.10 | 52.22 | 52.53 | 2,403,977 | +0.32(+0.61%) |
Jun 15, 2011 | 51.58 | 52.38 | 51.55 | 52.22 | 4,406,318 | +0.30(+0.58%) |
Jun 14, 2011 | 51.83 | 52.20 | 51.81 | 51.92 | 2,217,378 | +0.59(+1.15%) |
Jun 13, 2011 | 51.36 | 51.50 | 51.02 | 51.33 | 2,618,222 | +0.20(+0.39%) |
Jun 10, 2011 | 51.72 | 52.06 | 51.00 | 51.13 | 3,815,769 | -0.83(-1.59%) |
Jun 09, 2011 | 52.09 | 52.28 | 51.64 | 51.95 | 2,099,076 | +0.07(+0.13%) |
Jun 08, 2011 | 52.06 | 52.22 | 51.62 | 51.89 | 2,727,687 | -0.19(-0.37%) |
Jun 07, 2011 | 52.37 | 52.44 | 52.03 | 52.08 | 3,085,357 | -0.03(-0.06%) |
Jun 06, 2011 | 51.89 | 52.41 | 51.83 | 52.11 | 2,903,330 | +0.07(+0.14%) |
Jun 03, 2011 | 51.98 | 52.23 | 51.62 | 52.03 | 3,732,919 | -0.26(-0.49%) |
May 24, 2011 | 52.73 | 53.04 | 52.18 | 52.29 | 3,764,731 | -0.32(-0.62%) |
May 23, 2011 | 53.23 | 53.63 | 52.61 | 52.62 | 3,390,533 | -1.21(-2.25%) |
May 20, 2011 | 54.39 | 54.46 | 53.70 | 53.82 | 2,487,590 | -0.63(-1.15%) |
May 19, 2011 | 54.93 | 55.26 | 54.36 | 54.45 | 2,729,618 | -0.09(-0.16%) |
May 18, 2011 | 54.35 | 54.76 | 54.00 | 54.54 | 1,905,867 | +0.37(+0.68%) |
May 17, 2011 | 54.52 | 54.79 | 53.70 | 54.17 | 2,152,952 | -0.55(-1.00%) |
May 16, 2011 | 54.70 | 55.00 | 54.29 | 54.72 | 1,884,134 | -0.10(-0.17%) |
May 13, 2011 | 55.08 | 55.27 | 54.34 | 54.81 | 2,550,949 | -0.32(-0.59%) |
May 12, 2011 | 54.99 | 55.49 | 54.78 | 55.14 | 1,567,828 | +0.05(+0.09%) |
May 11, 2011 | 54.78 | 55.25 | 54.66 | 55.08 | 2,143,175 | +0.18(+0.34%) |
May 10, 2011 | 54.66 | 55.13 | 54.38 | 54.90 | 2,668,474 | -0.06(-0.11%) |
May 09, 2011 | 54.78 | 55.33 | 54.58 | 54.96 | 1,874,509 | +0.10(+0.17%) |
May 06, 2011 | 54.92 | 55.13 | 54.49 | 54.86 | 3,270,540 | +0.55(+1.02%) |
May 05, 2011 | 54.07 | 54.97 | 53.83 | 54.31 | 3,530,981 | -0.01(-0.03%) |
May 04, 2011 | 54.83 | 55.17 | 54.27 | 54.33 | 3,593,201 | -0.44(-0.81%) |
May 03, 2011 | 54.11 | 54.87 | 53.93 | 54.77 | 2,556,947 | +0.53(+0.98%) |
May 02, 2011 | 54.30 | 54.32 | 54.21 | 54.24 | 3,488,921 | +0.57(+1.06%) |
Apr 29, 2011 | 52.89 | 53.77 | 52.87 | 53.67 | 2,804,829 | +0.94(+1.78%) |
Apr 28, 2011 | 53.37 | 53.47 | 51.99 | 52.73 | 4,853,021 | -0.86(-1.61%) |
Apr 27, 2011 | 53.74 | 54.27 | 53.26 | 53.60 | 2,265,586 | +0.06(+0.11%) |
Apr 26, 2011 | 53.48 | 53.91 | 53.25 | 53.54 | 2,377,901 | +0.37(+0.69%) |
Apr 25, 2011 | 53.37 | 53.44 | 53.03 | 53.17 | 1,281,664 | -0.08(-0.15%) |
Apr 21, 2011 | 53.70 | 53.70 | 53.18 | 53.25 | 1,437,233 | -0.09(-0.17%) |
Apr 20, 2011 | 52.94 | 53.60 | 52.53 | 53.34 | 1,936,773 | +0.97(+1.84%) |
Apr 19, 2011 | 52.33 | 52.65 | 52.22 | 52.37 | 1,958,584 | +0.20(+0.38%) |
Apr 18, 2011 | 52.34 | 52.47 | 51.94 | 52.17 | 2,875,021 | -0.80(-1.52%) |
Apr 15, 2011 | 52.93 | 53.35 | 52.43 | 52.98 | 2,707,997 | +0.31(+0.59%) |
Apr 14, 2011 | 52.65 | 52.92 | 52.28 | 52.67 | 3,142,856 | -0.26(-0.49%) |
Apr 13, 2011 | 54.04 | 54.13 | 52.31 | 52.93 | 4,067,273 | -0.82(-1.52%) |
Apr 12, 2011 | 54.15 | 54.24 | 53.53 | 53.74 | 2,383,031 | -0.61(-1.13%) |
Apr 11, 2011 | 54.86 | 55.10 | 54.22 | 54.36 | 2,769,278 | -0.56(-1.02%) |
Apr 08, 2011 | 55.45 | 55.55 | 54.74 | 54.92 | 2,252,441 | -0.32(-0.59%) |
Apr 07, 2011 | 55.03 | 55.42 | 54.74 | 55.24 | 2,313,080 | +0.15(+0.28%) |
Apr 06, 2011 | 55.04 | 55.19 | 54.61 | 55.08 | 2,744,064 | +0.45(+0.82%) |
Apr 05, 2011 | 53.65 | 54.85 | 53.48 | 54.64 | 4,221,483 | +0.90(+1.68%) |
Apr 04, 2011 | 54.71 | 54.71 | 52.82 | 53.73 | 15,544,986 | -2.97(-5.23%) |