Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 56.43 | 56.46 | 55.64 | 55.64 | 45,646 | -0.45(-0.80%) |
Jun 29, 2011 | 56.01 | 56.19 | 55.80 | 56.09 | 36,010 | +0.34(+0.61%) |
Jun 28, 2011 | 55.56 | 56.01 | 55.24 | 55.74 | 35,684 | +0.11(+0.19%) |
Jun 27, 2011 | 54.96 | 55.71 | 54.80 | 55.64 | 9,440 | +0.46(+0.83%) |
Jun 24, 2011 | 55.67 | 55.80 | 55.06 | 55.18 | 19,733 | -0.25(-0.45%) |
Jun 23, 2011 | 55.27 | 55.53 | 54.56 | 55.43 | 16,955 | -0.55(-0.99%) |
Jun 22, 2011 | 55.72 | 56.14 | 55.72 | 55.98 | 22,280 | +0.39(+0.71%) |
Jun 21, 2011 | 55.69 | 55.85 | 55.14 | 55.59 | 68,631 | +0.53(+0.96%) |
Jun 20, 2011 | 54.96 | 55.16 | 54.88 | 55.06 | 28,158 | -0.08(-0.14%) |
Jun 17, 2011 | 55.61 | 55.61 | 55.01 | 55.14 | 48,239 | +0.13(+0.24%) |
Jun 16, 2011 | 55.48 | 55.48 | 54.64 | 55.01 | 114,004 | -0.55(-0.99%) |
Jun 15, 2011 | 56.38 | 56.64 | 55.22 | 55.56 | 55,474 | -1.26(-2.22%) |
Jun 14, 2011 | 56.85 | 56.98 | 56.53 | 56.82 | 257,213 | +0.29(+0.51%) |
Jun 13, 2011 | 57.40 | 57.40 | 56.32 | 56.53 | 74,498 | -0.58(-1.01%) |
Jun 10, 2011 | 57.19 | 57.32 | 56.69 | 57.11 | 148,681 | -0.12(-0.21%) |
Jun 09, 2011 | 57.43 | 57.61 | 57.11 | 57.23 | 79,131 | +0.20(+0.35%) |
Jun 08, 2011 | 57.27 | 57.61 | 56.77 | 57.03 | 28,242 | -0.21(-0.37%) |
Jun 07, 2011 | 56.59 | 57.77 | 56.59 | 57.24 | 40,468 | +1.13(+2.02%) |
Jun 06, 2011 | 57.35 | 57.35 | 56.11 | 56.11 | 45,634 | -1.08(-1.89%) |
Jun 03, 2011 | 56.19 | 57.19 | 56.14 | 57.19 | 37,667 | +2.92(+5.38%) |
May 24, 2011 | 54.22 | 54.43 | 54.09 | 54.27 | 11,523 | +0.32(+0.59%) |
May 23, 2011 | 53.69 | 54.06 | 53.69 | 53.95 | 17,590 | -0.55(-1.01%) |
May 20, 2011 | 54.30 | 54.61 | 53.85 | 54.51 | 15,920 | +0.03(+0.05%) |
May 19, 2011 | 54.88 | 54.88 | 54.28 | 54.48 | 19,961 | -0.05(-0.10%) |
May 18, 2011 | 54.27 | 54.80 | 54.24 | 54.53 | 13,964 | +0.11(+0.19%) |
May 17, 2011 | 54.17 | 54.47 | 53.95 | 54.43 | 46,728 | +0.13(+0.24%) |
May 16, 2011 | 55.03 | 55.22 | 54.24 | 54.30 | 55,905 | -0.74(-1.34%) |
May 13, 2011 | 55.38 | 55.40 | 54.69 | 55.03 | 65,942 | -0.24(-0.43%) |
May 12, 2011 | 54.67 | 55.27 | 54.35 | 55.27 | 41,297 | +0.61(+1.11%) |
May 11, 2011 | 55.48 | 55.48 | 54.45 | 54.67 | 82,874 | -0.73(-1.32%) |
May 10, 2011 | 55.14 | 55.43 | 54.74 | 55.40 | 25,363 | +0.65(+1.19%) |
May 09, 2011 | 54.96 | 55.03 | 54.38 | 54.74 | 53,643 | +0.03(+0.05%) |
May 06, 2011 | 54.98 | 55.24 | 54.32 | 54.72 | 57,247 | +0.00(+0.00%) |
May 05, 2011 | 55.27 | 55.34 | 54.65 | 54.72 | 63,565 | -0.46(-0.83%) |
May 04, 2011 | 55.46 | 55.46 | 54.61 | 55.18 | 30,675 | +0.01(+0.02%) |
May 03, 2011 | 55.43 | 55.64 | 54.91 | 55.17 | 52,191 | -0.63(-1.13%) |
May 02, 2011 | 55.74 | 55.93 | 55.53 | 55.80 | 87,893 | -0.29(-0.52%) |
Apr 29, 2011 | 56.51 | 56.56 | 52.59 | 56.09 | 177,451 | -0.03(-0.05%) |
Apr 28, 2011 | 55.30 | 56.14 | 55.30 | 56.11 | 103,458 | +0.29(+0.52%) |
Apr 27, 2011 | 55.35 | 55.82 | 55.06 | 55.82 | 21,985 | +0.38(+0.69%) |
Apr 26, 2011 | 55.67 | 55.82 | 55.12 | 55.44 | 226,559 | -0.14(-0.26%) |
Apr 25, 2011 | 55.98 | 55.98 | 55.27 | 55.58 | 41,814 | -0.27(-0.48%) |
Apr 21, 2011 | 55.30 | 56.01 | 55.27 | 55.85 | 52,184 | +0.47(+0.86%) |
Apr 20, 2011 | 54.77 | 55.40 | 54.61 | 55.38 | 34,198 | +1.37(+2.53%) |
Apr 19, 2011 | 53.80 | 54.09 | 53.59 | 54.01 | 8,191 | +0.42(+0.79%) |
Apr 18, 2011 | 53.56 | 54.06 | 53.38 | 53.59 | 26,334 | -0.34(-0.63%) |
Apr 15, 2011 | 53.69 | 54.09 | 53.69 | 53.93 | 29,552 | -0.29(-0.53%) |
Apr 14, 2011 | 53.90 | 54.22 | 53.70 | 54.22 | 46,271 | +0.32(+0.59%) |
Apr 13, 2011 | 54.30 | 54.40 | 53.32 | 53.90 | 52,820 | +0.43(+0.80%) |
Apr 12, 2011 | 53.95 | 54.30 | 53.32 | 53.47 | 29,738 | -0.77(-1.42%) |
Apr 11, 2011 | 55.05 | 55.05 | 54.14 | 54.24 | 45,441 | -0.79(-1.43%) |
Apr 08, 2011 | 55.23 | 55.24 | 54.68 | 55.03 | 57,918 | +0.68(+1.26%) |
Apr 07, 2011 | 54.93 | 54.93 | 54.35 | 54.35 | 33,018 | -0.50(-0.91%) |
Apr 06, 2011 | 54.94 | 55.27 | 54.69 | 54.85 | 62,003 | +0.34(+0.63%) |
Apr 05, 2011 | 53.35 | 54.59 | 53.35 | 54.51 | 46,535 | +0.80(+1.49%) |
Apr 04, 2011 | 53.44 | 53.95 | 53.38 | 53.70 | 61,105 | -0.03(-0.05%) |