Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 60.06 | 60.48 | 59.40 | 59.73 | 234,712 | -0.40(-0.67%) |
Jun 29, 2011 | 59.41 | 60.30 | 59.25 | 60.13 | 179,003 | +0.50(+0.84%) |
Jun 28, 2011 | 58.86 | 59.63 | 58.83 | 59.63 | 151,313 | +0.79(+1.34%) |
Jun 27, 2011 | 58.71 | 59.00 | 58.47 | 58.84 | 123,931 | +0.13(+0.22%) |
Jun 24, 2011 | 58.42 | 58.76 | 58.26 | 58.71 | 184,241 | +0.36(+0.62%) |
Jun 23, 2011 | 57.82 | 58.41 | 57.21 | 58.35 | 216,806 | +0.13(+0.22%) |
Jun 22, 2011 | 57.99 | 58.52 | 57.80 | 58.22 | 179,843 | +0.09(+0.15%) |
Jun 21, 2011 | 57.26 | 58.19 | 57.20 | 58.13 | 344,476 | +0.96(+1.68%) |
Jun 20, 2011 | 56.98 | 57.18 | 56.85 | 57.17 | 219,247 | +0.53(+0.94%) |
Jun 17, 2011 | 57.44 | 57.82 | 56.52 | 56.64 | 409,322 | -0.66(-1.15%) |
Jun 16, 2011 | 58.14 | 58.82 | 57.03 | 57.30 | 295,267 | -1.12(-1.92%) |
Jun 15, 2011 | 58.37 | 58.74 | 57.73 | 58.42 | 307,210 | -0.35(-0.60%) |
Jun 14, 2011 | 58.78 | 58.97 | 58.38 | 58.77 | 226,165 | +0.08(+0.14%) |
Jun 13, 2011 | 59.15 | 59.35 | 58.16 | 58.69 | 196,951 | -0.40(-0.68%) |
Jun 10, 2011 | 58.69 | 59.22 | 58.22 | 59.09 | 227,946 | +0.35(+0.60%) |
Jun 09, 2011 | 57.43 | 58.79 | 57.13 | 58.74 | 251,082 | +0.86(+1.49%) |
Jun 08, 2011 | 57.91 | 58.39 | 57.46 | 57.88 | 162,320 | -0.10(-0.17%) |
Jun 07, 2011 | 58.32 | 58.85 | 57.87 | 57.98 | 184,329 | -0.22(-0.38%) |
Jun 06, 2011 | 58.75 | 58.77 | 57.92 | 58.20 | 280,487 | -0.68(-1.15%) |
Jun 03, 2011 | 57.69 | 58.88 | 57.69 | 58.88 | 234,796 | +0.33(+0.56%) |
May 24, 2011 | 58.67 | 59.36 | 58.16 | 58.55 | 206,294 | +0.20(+0.34%) |
May 23, 2011 | 58.08 | 58.50 | 57.80 | 58.35 | 233,702 | -0.19(-0.32%) |
May 20, 2011 | 58.12 | 58.63 | 57.55 | 58.54 | 194,058 | +0.25(+0.43%) |
May 19, 2011 | 58.02 | 58.41 | 57.76 | 58.29 | 267,297 | +0.60(+1.04%) |
May 18, 2011 | 56.80 | 57.90 | 56.61 | 57.69 | 298,983 | +1.12(+1.98%) |
May 17, 2011 | 57.43 | 57.43 | 55.85 | 56.57 | 409,229 | -0.88(-1.53%) |
May 16, 2011 | 57.89 | 58.26 | 57.30 | 57.45 | 213,826 | -0.51(-0.88%) |
May 13, 2011 | 57.90 | 59.38 | 57.58 | 57.96 | 238,699 | +0.27(+0.47%) |
May 12, 2011 | 58.10 | 58.35 | 57.25 | 57.69 | 244,764 | -0.50(-0.86%) |
May 11, 2011 | 58.62 | 58.62 | 57.44 | 58.19 | 314,806 | -0.43(-0.73%) |
May 10, 2011 | 58.96 | 59.30 | 58.47 | 58.62 | 245,664 | -0.20(-0.34%) |
May 09, 2011 | 59.46 | 59.61 | 58.44 | 58.82 | 240,396 | -0.21(-0.36%) |
May 06, 2011 | 57.60 | 59.25 | 57.60 | 59.03 | 437,303 | +1.66(+2.89%) |
May 05, 2011 | 56.51 | 57.67 | 55.55 | 57.37 | 641,960 | -0.16(-0.28%) |
May 04, 2011 | 59.86 | 59.86 | 56.31 | 57.53 | 791,358 | -1.41(-2.39%) |
May 03, 2011 | 60.00 | 60.45 | 58.82 | 58.94 | 466,359 | -1.08(-1.80%) |
May 02, 2011 | 59.92 | 60.12 | 59.83 | 60.02 | 509,836 | -1.48(-2.41%) |
Apr 29, 2011 | 61.89 | 63.10 | 61.47 | 61.50 | 546,708 | -0.25(-0.40%) |
Apr 28, 2011 | 61.70 | 61.91 | 61.29 | 61.75 | 173,391 | +0.12(+0.19%) |
Apr 27, 2011 | 61.46 | 61.66 | 61.05 | 61.63 | 190,455 | +0.46(+0.75%) |
Apr 26, 2011 | 61.38 | 61.46 | 61.08 | 61.17 | 193,273 | -0.01(-0.02%) |
Apr 25, 2011 | 60.94 | 61.28 | 60.83 | 61.18 | 169,137 | +0.32(+0.53%) |
Apr 21, 2011 | 60.59 | 60.94 | 60.29 | 60.86 | 149,723 | +0.29(+0.48%) |
Apr 20, 2011 | 60.37 | 60.95 | 60.24 | 60.57 | 272,505 | +0.48(+0.80%) |
Apr 19, 2011 | 59.79 | 60.26 | 59.68 | 60.09 | 220,223 | +0.45(+0.75%) |
Apr 18, 2011 | 59.68 | 59.93 | 59.40 | 59.64 | 144,765 | -0.40(-0.67%) |
Apr 15, 2011 | 59.87 | 60.19 | 59.73 | 60.04 | 283,683 | +0.31(+0.52%) |
Apr 14, 2011 | 59.61 | 59.97 | 59.36 | 59.73 | 187,917 | -0.03(-0.05%) |
Apr 13, 2011 | 59.77 | 60.14 | 59.33 | 59.76 | 228,950 | +0.32(+0.54%) |
Apr 12, 2011 | 59.49 | 59.92 | 58.52 | 59.44 | 310,561 | -0.47(-0.78%) |
Apr 11, 2011 | 60.17 | 60.41 | 59.75 | 59.91 | 222,788 | -0.14(-0.23%) |
Apr 08, 2011 | 60.66 | 60.72 | 59.75 | 60.05 | 198,184 | -0.37(-0.61%) |
Apr 07, 2011 | 60.38 | 60.71 | 60.12 | 60.42 | 202,681 | +0.17(+0.28%) |
Apr 06, 2011 | 60.45 | 60.46 | 60.10 | 60.25 | 207,378 | +0.09(+0.15%) |
Apr 05, 2011 | 60.20 | 60.24 | 60.02 | 60.16 | 212,803 | -0.08(-0.13%) |
Apr 04, 2011 | 60.06 | 60.34 | 59.97 | 60.24 | 254,308 | +0.30(+0.50%) |