Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 54.60 | 55.23 | 54.60 | 55.17 | 133,915 | +0.78(+1.44%) |
Jun 29, 2011 | 54.14 | 54.43 | 53.82 | 54.38 | 140,864 | +0.37(+0.69%) |
Jun 28, 2011 | 53.47 | 54.01 | 53.43 | 54.01 | 115,288 | +0.73(+1.37%) |
Jun 27, 2011 | 52.55 | 53.49 | 52.43 | 53.28 | 120,392 | +0.68(+1.29%) |
Jun 24, 2011 | 53.28 | 53.28 | 52.49 | 52.60 | 124,224 | -0.88(-1.64%) |
Jun 23, 2011 | 52.40 | 53.48 | 52.25 | 53.48 | 129,282 | +0.54(+1.02%) |
Jun 22, 2011 | 53.12 | 53.41 | 52.94 | 52.94 | 157,693 | -0.37(-0.69%) |
Jun 21, 2011 | 52.46 | 53.40 | 52.31 | 53.30 | 149,788 | +1.09(+2.08%) |
Jun 20, 2011 | 52.18 | 52.34 | 52.12 | 52.21 | 72,024 | +0.19(+0.37%) |
Jun 17, 2011 | 52.59 | 52.74 | 51.90 | 52.02 | 142,532 | -0.14(-0.27%) |
Jun 16, 2011 | 52.43 | 52.62 | 51.73 | 52.16 | 203,711 | -0.31(-0.60%) |
Jun 15, 2011 | 53.01 | 53.21 | 52.35 | 52.47 | 157,505 | -0.95(-1.78%) |
Jun 14, 2011 | 53.17 | 53.61 | 53.17 | 53.42 | 204,493 | +0.75(+1.42%) |
Jun 13, 2011 | 52.81 | 53.02 | 52.54 | 52.67 | 203,776 | -0.11(-0.20%) |
Jun 10, 2011 | 53.32 | 53.41 | 52.74 | 52.78 | 191,066 | -0.77(-1.44%) |
Jun 09, 2011 | 53.54 | 53.79 | 53.36 | 53.55 | 132,221 | +0.09(+0.16%) |
Jun 08, 2011 | 53.82 | 53.84 | 53.32 | 53.47 | 160,912 | -0.51(-0.95%) |
Jun 07, 2011 | 54.25 | 54.43 | 53.98 | 53.98 | 77,534 | -0.12(-0.23%) |
Jun 06, 2011 | 54.45 | 54.67 | 54.09 | 54.11 | 161,221 | -0.46(-0.84%) |
Jun 03, 2011 | 54.71 | 55.11 | 54.49 | 54.56 | 172,413 | -0.20(-0.37%) |
May 24, 2011 | 55.17 | 55.24 | 54.71 | 54.76 | 132,611 | -0.29(-0.52%) |
May 23, 2011 | 55.29 | 55.29 | 54.86 | 55.05 | 163,502 | -0.91(-1.63%) |
May 20, 2011 | 56.31 | 56.38 | 55.92 | 55.97 | 103,076 | -0.35(-0.62%) |
May 19, 2011 | 56.36 | 56.45 | 55.98 | 56.31 | 109,171 | +0.09(+0.15%) |
May 18, 2011 | 55.69 | 56.35 | 55.66 | 56.23 | 105,220 | +0.54(+0.97%) |
May 17, 2011 | 55.50 | 55.70 | 55.04 | 55.69 | 246,437 | -0.17(-0.30%) |
May 16, 2011 | 56.50 | 56.78 | 55.71 | 55.85 | 186,631 | -0.91(-1.61%) |
May 13, 2011 | 57.34 | 57.42 | 56.74 | 56.77 | 116,251 | -0.67(-1.17%) |
May 12, 2011 | 56.82 | 57.57 | 56.56 | 57.44 | 121,415 | +0.36(+0.63%) |
May 11, 2011 | 57.55 | 57.71 | 56.77 | 57.08 | 163,147 | -0.48(-0.83%) |
May 10, 2011 | 57.26 | 57.62 | 57.09 | 57.56 | 183,039 | +0.50(+0.89%) |
May 09, 2011 | 56.86 | 57.21 | 56.70 | 57.05 | 125,086 | +0.24(+0.43%) |
May 06, 2011 | 57.21 | 57.47 | 56.63 | 56.81 | 255,227 | +0.24(+0.43%) |
May 05, 2011 | 56.53 | 57.21 | 56.38 | 56.57 | 96,738 | -0.24(-0.43%) |
May 04, 2011 | 56.94 | 57.09 | 56.34 | 56.81 | 271,094 | -0.17(-0.29%) |
May 03, 2011 | 57.26 | 57.26 | 56.58 | 56.98 | 161,226 | -0.30(-0.52%) |
May 02, 2011 | 57.24 | 57.28 | 57.18 | 57.27 | 243,714 | -0.37(-0.63%) |
Apr 29, 2011 | 57.53 | 57.64 | 57.31 | 57.64 | 121,682 | +0.20(+0.35%) |
Apr 28, 2011 | 57.32 | 57.51 | 57.20 | 57.44 | 136,475 | +0.01(+0.01%) |
Apr 27, 2011 | 57.30 | 57.50 | 56.94 | 57.43 | 108,195 | +0.28(+0.49%) |
Apr 26, 2011 | 56.87 | 57.35 | 56.73 | 57.15 | 161,949 | +0.42(+0.74%) |
Apr 25, 2011 | 56.78 | 56.78 | 56.50 | 56.73 | 175,683 | +0.16(+0.28%) |
Apr 21, 2011 | 56.54 | 56.60 | 56.30 | 56.58 | 194,299 | +0.49(+0.87%) |
Apr 20, 2011 | 55.71 | 56.14 | 55.58 | 56.09 | 238,947 | +1.35(+2.47%) |
Apr 19, 2011 | 54.62 | 54.74 | 54.33 | 54.74 | 123,585 | +0.22(+0.40%) |
Apr 18, 2011 | 54.45 | 54.55 | 53.84 | 54.52 | 403,799 | -0.51(-0.92%) |
Apr 15, 2011 | 55.04 | 55.18 | 54.74 | 55.03 | 125,112 | -0.14(-0.25%) |
Apr 14, 2011 | 54.99 | 55.19 | 54.65 | 55.17 | 208,485 | -0.14(-0.25%) |
Apr 13, 2011 | 55.25 | 55.54 | 54.99 | 55.30 | 162,510 | +0.42(+0.76%) |
Apr 12, 2011 | 55.17 | 55.17 | 54.64 | 54.89 | 143,004 | -0.54(-0.97%) |
Apr 11, 2011 | 55.60 | 55.70 | 55.20 | 55.43 | 132,714 | -0.16(-0.28%) |
Apr 08, 2011 | 56.16 | 56.16 | 55.35 | 55.58 | 168,332 | -0.31(-0.56%) |
Apr 07, 2011 | 55.95 | 56.19 | 55.56 | 55.90 | 168,692 | -0.05(-0.09%) |
Apr 06, 2011 | 55.85 | 56.08 | 55.59 | 55.95 | 245,966 | +0.39(+0.71%) |
Apr 05, 2011 | 55.47 | 55.95 | 55.47 | 55.56 | 183,602 | +0.03(+0.06%) |
Apr 04, 2011 | 55.93 | 55.93 | 55.32 | 55.52 | 116,450 | -0.24(-0.44%) |