Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 62.22 | 63.34 | 62.20 | 63.20 | 6,306,208 | +1.16(+1.87%) |
Jun 29, 2011 | 62.24 | 62.39 | 61.75 | 62.04 | 4,610,145 | +0.06(+0.10%) |
Jun 28, 2011 | 61.72 | 61.98 | 61.58 | 61.98 | 4,097,184 | +0.51(+0.83%) |
Jun 27, 2011 | 60.69 | 61.74 | 60.53 | 61.47 | 4,178,052 | +0.91(+1.50%) |
Jun 24, 2011 | 61.53 | 61.65 | 60.42 | 60.56 | 6,273,274 | -0.97(-1.57%) |
Jun 23, 2011 | 61.33 | 61.58 | 60.45 | 61.53 | 5,709,426 | -0.31(-0.50%) |
Jun 22, 2011 | 62.18 | 62.58 | 61.78 | 61.83 | 4,017,435 | -0.42(-0.67%) |
Jun 21, 2011 | 61.84 | 62.49 | 61.52 | 62.25 | 3,655,813 | +0.58(+0.94%) |
Jun 20, 2011 | 61.62 | 61.83 | 61.53 | 61.67 | 3,041,715 | +0.52(+0.85%) |
Jun 17, 2011 | 61.50 | 61.72 | 60.99 | 61.15 | 5,649,512 | +0.13(+0.22%) |
Jun 16, 2011 | 60.68 | 61.22 | 60.41 | 61.02 | 4,496,223 | +0.37(+0.60%) |
Jun 15, 2011 | 61.10 | 61.35 | 60.35 | 60.65 | 5,114,390 | -1.04(-1.68%) |
Jun 14, 2011 | 61.49 | 61.96 | 61.33 | 61.69 | 4,260,976 | +0.86(+1.41%) |
Jun 13, 2011 | 60.73 | 61.21 | 60.57 | 60.83 | 3,817,001 | +0.38(+0.63%) |
Jun 10, 2011 | 60.93 | 61.23 | 60.39 | 60.45 | 4,150,053 | -0.82(-1.34%) |
Jun 09, 2011 | 60.87 | 61.59 | 60.63 | 61.27 | 3,742,031 | +0.70(+1.15%) |
Jun 08, 2011 | 60.59 | 60.86 | 60.21 | 60.57 | 5,207,750 | +0.04(+0.07%) |
Jun 07, 2011 | 60.54 | 61.29 | 60.46 | 60.53 | 4,579,459 | +0.15(+0.25%) |
Jun 06, 2011 | 60.22 | 60.59 | 60.13 | 60.38 | 4,449,175 | -0.05(-0.09%) |
Jun 03, 2011 | 60.09 | 60.79 | 60.09 | 60.43 | 4,665,027 | -0.85(-1.38%) |
May 24, 2011 | 61.91 | 61.91 | 61.25 | 61.28 | 4,830,166 | -0.35(-0.56%) |
May 23, 2011 | 61.49 | 61.88 | 61.14 | 61.63 | 4,487,517 | -0.71(-1.14%) |
May 20, 2011 | 63.00 | 63.06 | 62.05 | 62.34 | 5,234,445 | -0.77(-1.21%) |
May 19, 2011 | 62.86 | 63.30 | 62.58 | 63.10 | 3,582,115 | +0.51(+0.82%) |
May 18, 2011 | 62.44 | 62.75 | 61.80 | 62.59 | 5,014,660 | +0.42(+0.68%) |
May 17, 2011 | 63.11 | 63.23 | 61.69 | 62.17 | 7,319,187 | -1.06(-1.68%) |
May 16, 2011 | 63.28 | 63.74 | 63.10 | 63.23 | 3,935,405 | -0.36(-0.57%) |
May 13, 2011 | 63.99 | 64.37 | 63.05 | 63.60 | 4,409,266 | -0.42(-0.66%) |
May 12, 2011 | 63.05 | 64.21 | 63.00 | 64.02 | 5,966,283 | +0.75(+1.18%) |
May 11, 2011 | 63.44 | 63.59 | 62.56 | 63.27 | 5,222,000 | -0.13(-0.20%) |
May 10, 2011 | 63.75 | 63.87 | 63.34 | 63.40 | 4,962,219 | -0.19(-0.29%) |
May 09, 2011 | 63.13 | 63.89 | 63.13 | 63.58 | 3,079,616 | +0.26(+0.41%) |
May 06, 2011 | 63.41 | 64.14 | 63.17 | 63.32 | 5,543,862 | +0.45(+0.72%) |
May 05, 2011 | 63.33 | 63.77 | 62.53 | 62.87 | 6,283,227 | -0.85(-1.33%) |
May 04, 2011 | 63.95 | 64.25 | 63.42 | 63.72 | 4,876,240 | -0.42(-0.65%) |
May 03, 2011 | 64.20 | 64.58 | 63.97 | 64.14 | 4,437,268 | -0.06(-0.09%) |
May 02, 2011 | 64.17 | 64.22 | 64.02 | 64.20 | 4,569,639 | -0.19(-0.30%) |
Apr 29, 2011 | 64.20 | 64.58 | 64.16 | 64.39 | 4,659,824 | -0.01(-0.02%) |
Apr 28, 2011 | 63.66 | 64.45 | 63.65 | 64.40 | 5,432,505 | +0.50(+0.79%) |
Apr 27, 2011 | 63.37 | 63.94 | 63.18 | 63.90 | 5,701,435 | +0.35(+0.55%) |
Apr 26, 2011 | 62.93 | 63.98 | 62.52 | 63.55 | 12,079,516 | +1.21(+1.93%) |
Apr 25, 2011 | 62.40 | 62.48 | 61.78 | 62.34 | 3,302,011 | +0.13(+0.21%) |
Apr 21, 2011 | 62.32 | 62.55 | 62.04 | 62.21 | 4,425,230 | +0.11(+0.17%) |
Apr 20, 2011 | 61.58 | 62.54 | 61.56 | 62.11 | 5,496,463 | +1.26(+2.07%) |
Apr 19, 2011 | 60.71 | 60.96 | 60.59 | 60.85 | 3,676,252 | +0.27(+0.45%) |
Apr 18, 2011 | 60.90 | 60.90 | 60.00 | 60.58 | 5,492,324 | -0.91(-1.48%) |
Apr 15, 2011 | 61.53 | 61.69 | 60.93 | 61.48 | 4,697,847 | -0.08(-0.13%) |
Apr 14, 2011 | 61.22 | 61.75 | 60.77 | 61.56 | 3,458,436 | +0.05(+0.09%) |
Apr 13, 2011 | 61.65 | 61.77 | 61.30 | 61.51 | 4,280,756 | +0.32(+0.53%) |
Apr 12, 2011 | 61.73 | 61.78 | 60.96 | 61.18 | 5,906,779 | -0.97(-1.57%) |
Apr 11, 2011 | 61.99 | 62.69 | 61.87 | 62.16 | 4,863,793 | +0.41(+0.67%) |
Apr 08, 2011 | 61.99 | 62.10 | 61.35 | 61.75 | 3,720,789 | +0.02(+0.03%) |
Apr 07, 2011 | 61.94 | 62.22 | 61.34 | 61.73 | 5,192,870 | -0.42(-0.67%) |
Apr 06, 2011 | 62.22 | 62.33 | 61.75 | 62.15 | 3,772,931 | +0.28(+0.46%) |
Apr 05, 2011 | 61.94 | 62.26 | 61.62 | 61.86 | 3,481,286 | -0.17(-0.27%) |
Apr 04, 2011 | 61.39 | 62.15 | 61.39 | 62.03 | 2,955,697 | +0.34(+0.55%) |