Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 54.95 | 56.23 | 54.92 | 55.87 | 1,758,843 | +0.94(+1.71%) |
Jun 29, 2011 | 54.70 | 55.31 | 54.49 | 54.93 | 1,873,929 | +0.29(+0.54%) |
Jun 28, 2011 | 53.53 | 54.68 | 53.31 | 54.64 | 1,051,061 | +1.36(+2.55%) |
Jun 27, 2011 | 52.72 | 53.72 | 52.54 | 53.28 | 1,846,199 | +0.47(+0.88%) |
Jun 24, 2011 | 53.48 | 53.95 | 52.64 | 52.81 | 4,078,065 | -0.66(-1.23%) |
Jun 23, 2011 | 52.70 | 53.56 | 52.20 | 53.47 | 1,853,314 | -0.34(-0.63%) |
Jun 22, 2011 | 53.87 | 54.44 | 53.78 | 53.81 | 1,475,719 | -0.33(-0.61%) |
Jun 21, 2011 | 53.68 | 54.46 | 53.55 | 54.13 | 1,429,222 | +0.98(+1.85%) |
Jun 20, 2011 | 53.07 | 53.36 | 52.98 | 53.15 | 1,678,508 | +0.89(+1.70%) |
Jun 17, 2011 | 53.61 | 53.80 | 52.16 | 52.26 | 2,726,635 | -0.83(-1.56%) |
Jun 16, 2011 | 53.90 | 54.29 | 52.67 | 53.09 | 2,147,117 | -0.81(-1.51%) |
Jun 15, 2011 | 54.46 | 55.05 | 53.84 | 53.90 | 1,909,789 | -1.30(-2.36%) |
Jun 14, 2011 | 54.14 | 55.34 | 54.13 | 55.21 | 2,196,821 | +1.75(+3.26%) |
Jun 13, 2011 | 53.57 | 54.06 | 52.69 | 53.46 | 2,259,727 | -0.07(-0.13%) |
Jun 10, 2011 | 54.15 | 54.15 | 52.87 | 53.53 | 2,900,982 | -0.81(-1.49%) |
Jun 09, 2011 | 54.75 | 54.91 | 54.29 | 54.34 | 2,278,788 | -0.48(-0.88%) |
Jun 08, 2011 | 54.46 | 55.45 | 54.38 | 54.83 | 2,035,646 | +0.03(+0.05%) |
Jun 07, 2011 | 55.17 | 55.38 | 54.57 | 54.80 | 1,751,935 | +0.15(+0.27%) |
Jun 06, 2011 | 56.44 | 56.57 | 54.46 | 54.65 | 2,655,365 | -2.16(-3.80%) |
Jun 03, 2011 | 57.43 | 57.56 | 56.26 | 56.81 | 1,328,660 | -0.13(-0.24%) |
May 24, 2011 | 57.09 | 57.77 | 56.56 | 56.95 | 2,476,277 | +0.23(+0.41%) |
May 23, 2011 | 56.94 | 57.10 | 56.45 | 56.71 | 2,136,470 | -1.35(-2.33%) |
May 20, 2011 | 58.46 | 58.69 | 57.46 | 58.07 | 3,276,362 | -0.40(-0.68%) |
May 19, 2011 | 59.38 | 59.67 | 57.93 | 58.46 | 3,183,784 | -0.52(-0.88%) |
May 18, 2011 | 59.09 | 59.35 | 58.34 | 58.98 | 4,117,448 | +0.39(+0.66%) |
May 17, 2011 | 59.81 | 60.01 | 58.12 | 58.59 | 3,832,811 | -1.54(-2.55%) |
May 16, 2011 | 59.27 | 60.58 | 59.01 | 60.13 | 3,354,195 | +0.62(+1.04%) |
May 13, 2011 | 61.18 | 61.50 | 59.30 | 59.51 | 2,670,133 | -1.61(-2.64%) |
May 12, 2011 | 61.48 | 61.70 | 60.16 | 61.12 | 2,640,044 | -0.77(-1.24%) |
May 11, 2011 | 62.36 | 62.77 | 60.98 | 61.89 | 2,790,312 | -0.71(-1.13%) |
May 10, 2011 | 62.20 | 63.11 | 61.76 | 62.60 | 2,710,759 | +0.31(+0.50%) |
May 09, 2011 | 61.10 | 62.66 | 61.05 | 62.29 | 3,048,409 | +1.16(+1.90%) |
May 06, 2011 | 59.13 | 62.39 | 59.08 | 61.12 | 5,951,579 | +4.47(+7.89%) |
May 05, 2011 | 56.68 | 57.65 | 55.84 | 56.65 | 2,248,277 | -0.44(-0.77%) |
May 04, 2011 | 58.53 | 58.71 | 56.92 | 57.09 | 2,241,871 | -1.66(-2.82%) |
May 03, 2011 | 58.40 | 59.43 | 57.69 | 58.75 | 2,975,823 | +0.05(+0.09%) |
May 02, 2011 | 58.93 | 59.00 | 58.59 | 58.70 | 2,067,147 | -1.62(-2.69%) |
Apr 29, 2011 | 58.21 | 60.54 | 58.21 | 60.32 | 2,503,506 | +2.13(+3.66%) |
Apr 28, 2011 | 58.00 | 58.65 | 57.78 | 58.19 | 1,959,827 | -0.22(-0.37%) |
Apr 27, 2011 | 59.27 | 59.41 | 57.47 | 58.40 | 2,555,006 | -0.86(-1.46%) |
Apr 26, 2011 | 59.79 | 60.60 | 59.12 | 59.27 | 1,930,543 | -0.43(-0.72%) |
Apr 25, 2011 | 59.84 | 60.11 | 59.50 | 59.70 | 2,072,355 | -0.16(-0.26%) |
Apr 21, 2011 | 59.25 | 59.91 | 59.17 | 59.85 | 1,299,165 | +0.97(+1.64%) |
Apr 20, 2011 | 59.07 | 59.48 | 58.65 | 58.89 | 1,682,101 | +0.75(+1.29%) |
Apr 19, 2011 | 57.58 | 58.28 | 56.94 | 58.14 | 2,306,349 | +0.49(+0.85%) |
Apr 18, 2011 | 58.53 | 58.57 | 56.82 | 57.65 | 2,825,652 | -1.63(-2.75%) |
Apr 15, 2011 | 57.77 | 59.28 | 57.75 | 59.28 | 2,721,016 | +1.65(+2.86%) |
Apr 14, 2011 | 57.79 | 58.22 | 57.35 | 57.63 | 2,546,543 | -0.60(-1.02%) |
Apr 13, 2011 | 58.96 | 59.40 | 57.86 | 58.22 | 2,212,902 | -1.16(-1.95%) |
Apr 12, 2011 | 59.89 | 60.28 | 58.34 | 59.38 | 3,459,231 | -1.22(-2.01%) |
Apr 11, 2011 | 60.83 | 61.23 | 60.15 | 60.59 | 2,354,639 | -0.38(-0.62%) |
Apr 08, 2011 | 62.29 | 62.86 | 60.43 | 60.97 | 2,263,915 | -0.93(-1.50%) |
Apr 07, 2011 | 62.37 | 63.31 | 61.75 | 61.91 | 1,844,023 | -0.72(-1.14%) |
Apr 06, 2011 | 63.85 | 64.24 | 62.19 | 62.62 | 1,422,564 | -0.82(-1.29%) |
Apr 05, 2011 | 63.29 | 64.18 | 62.84 | 63.44 | 1,289,970 | +0.03(+0.05%) |
Apr 04, 2011 | 62.99 | 63.59 | 62.89 | 63.41 | 1,836,904 | +0.52(+0.82%) |