Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 62.69 | 64.20 | 62.42 | 63.93 | 4,404,400 | +1.84(+2.96%) |
Jun 29, 2011 | 61.10 | 62.46 | 60.95 | 62.09 | 4,055,880 | +1.46(+2.41%) |
Jun 28, 2011 | 59.50 | 60.69 | 59.35 | 60.63 | 2,480,618 | +1.43(+2.42%) |
Jun 27, 2011 | 58.65 | 59.81 | 58.50 | 59.20 | 2,576,939 | +0.54(+0.92%) |
Jun 24, 2011 | 59.66 | 60.12 | 58.47 | 58.66 | 6,717,886 | -2.23(-3.66%) |
Jun 23, 2011 | 59.67 | 60.95 | 59.22 | 60.89 | 3,096,185 | +0.30(+0.50%) |
Jun 22, 2011 | 61.14 | 61.45 | 60.56 | 60.59 | 2,643,204 | -0.86(-1.40%) |
Jun 21, 2011 | 60.71 | 61.75 | 60.56 | 61.45 | 2,112,345 | +1.07(+1.77%) |
Jun 20, 2011 | 60.22 | 60.45 | 60.20 | 60.38 | 1,674,490 | +1.07(+1.80%) |
Jun 17, 2011 | 59.26 | 60.40 | 59.26 | 59.31 | 3,446,800 | +0.68(+1.16%) |
Jun 16, 2011 | 58.21 | 58.81 | 57.61 | 58.63 | 3,488,778 | +0.25(+0.43%) |
Jun 15, 2011 | 59.40 | 59.92 | 58.32 | 58.38 | 3,738,006 | -1.37(-2.29%) |
Jun 14, 2011 | 59.64 | 59.95 | 59.27 | 59.75 | 2,803,669 | +0.99(+1.68%) |
Jun 13, 2011 | 59.19 | 59.99 | 58.46 | 58.76 | 2,773,235 | -0.36(-0.61%) |
Jun 10, 2011 | 59.64 | 60.16 | 58.63 | 59.12 | 3,840,843 | -0.87(-1.45%) |
Jun 09, 2011 | 59.43 | 60.36 | 59.10 | 59.99 | 5,125,161 | +1.41(+2.41%) |
Jun 08, 2011 | 59.54 | 59.86 | 58.31 | 58.58 | 3,804,302 | -1.27(-2.12%) |
Jun 07, 2011 | 60.39 | 61.00 | 59.81 | 59.85 | 2,960,798 | -0.43(-0.71%) |
Jun 06, 2011 | 60.89 | 61.31 | 60.21 | 60.28 | 2,919,410 | -0.73(-1.20%) |
Jun 03, 2011 | 60.86 | 62.03 | 60.62 | 61.01 | 2,921,380 | +1.05(+1.75%) |
May 24, 2011 | 59.19 | 60.22 | 58.97 | 59.96 | 2,822,923 | +0.90(+1.52%) |
May 23, 2011 | 58.58 | 59.33 | 58.41 | 59.06 | 2,344,608 | -0.42(-0.71%) |
May 20, 2011 | 60.40 | 60.44 | 59.12 | 59.48 | 2,567,329 | -1.17(-1.93%) |
May 19, 2011 | 60.10 | 60.65 | 59.76 | 60.65 | 2,347,804 | +0.84(+1.40%) |
May 18, 2011 | 58.98 | 59.96 | 58.85 | 59.81 | 2,240,186 | +1.01(+1.72%) |
May 17, 2011 | 58.92 | 59.20 | 58.01 | 58.80 | 2,063,779 | -0.27(-0.46%) |
May 16, 2011 | 59.78 | 60.27 | 58.97 | 59.07 | 2,101,166 | -0.92(-1.53%) |
May 13, 2011 | 61.23 | 61.44 | 59.88 | 59.99 | 3,140,037 | -1.23(-2.01%) |
May 12, 2011 | 59.64 | 61.24 | 59.44 | 61.22 | 3,014,264 | +1.44(+2.41%) |
May 11, 2011 | 60.63 | 60.87 | 59.30 | 59.78 | 2,691,159 | -0.88(-1.45%) |
May 10, 2011 | 60.55 | 61.19 | 59.95 | 60.66 | 3,190,482 | +0.69(+1.15%) |
May 09, 2011 | 59.50 | 60.50 | 59.08 | 59.97 | 2,652,449 | +0.30(+0.50%) |
May 06, 2011 | 59.77 | 59.95 | 59.18 | 59.67 | 3,813,184 | +0.56(+0.95%) |
May 05, 2011 | 58.31 | 59.77 | 58.04 | 59.11 | 2,487,260 | +0.48(+0.82%) |
May 04, 2011 | 58.92 | 59.80 | 58.42 | 58.63 | 2,890,723 | -0.54(-0.91%) |
May 03, 2011 | 59.10 | 59.37 | 58.40 | 59.17 | 2,109,100 | +0.03(+0.05%) |
May 02, 2011 | 59.14 | 59.19 | 59.00 | 59.14 | 2,200,531 | -0.67(-1.12%) |
Apr 29, 2011 | 59.67 | 60.30 | 59.66 | 59.81 | 2,801,616 | -0.53(-0.88%) |
Apr 28, 2011 | 58.13 | 60.63 | 58.01 | 60.34 | 5,354,705 | +2.21(+3.80%) |
Apr 27, 2011 | 57.59 | 58.85 | 57.42 | 58.13 | 3,712,133 | +0.88(+1.54%) |
Apr 26, 2011 | 56.41 | 57.32 | 56.10 | 57.25 | 4,376,459 | +0.17(+0.30%) |
Apr 25, 2011 | 57.30 | 57.38 | 56.46 | 57.08 | 3,509,010 | -0.57(-0.99%) |
Apr 21, 2011 | 57.16 | 57.72 | 56.42 | 57.65 | 2,370,548 | +0.39(+0.68%) |
Apr 20, 2011 | 56.23 | 57.83 | 56.23 | 57.26 | 3,499,319 | +2.18(+3.96%) |
Apr 19, 2011 | 54.82 | 55.60 | 54.82 | 55.08 | 2,273,861 | +0.50(+0.92%) |
Apr 18, 2011 | 53.76 | 54.65 | 53.50 | 54.58 | 2,581,897 | +0.12(+0.22%) |
Apr 15, 2011 | 54.53 | 55.00 | 54.39 | 54.46 | 2,817,120 | +0.04(+0.07%) |
Apr 14, 2011 | 53.93 | 54.62 | 53.43 | 54.42 | 4,314,761 | +0.45(+0.83%) |
Apr 13, 2011 | 52.43 | 54.09 | 52.25 | 53.97 | 4,555,509 | +1.89(+3.63%) |
Apr 12, 2011 | 50.48 | 52.17 | 50.34 | 52.08 | 3,675,436 | +1.15(+2.26%) |
Apr 11, 2011 | 50.72 | 51.30 | 50.67 | 50.93 | 2,490,155 | +0.17(+0.33%) |
Apr 08, 2011 | 51.18 | 51.46 | 50.38 | 50.76 | 2,367,907 | -0.56(-1.09%) |
Apr 07, 2011 | 52.46 | 52.97 | 51.18 | 51.32 | 4,116,789 | -1.12(-2.14%) |
Apr 06, 2011 | 53.33 | 53.33 | 52.35 | 52.44 | 2,431,799 | -0.65(-1.22%) |
Apr 05, 2011 | 52.69 | 53.53 | 52.33 | 53.09 | 1,809,450 | +0.16(+0.30%) |
Apr 04, 2011 | 53.19 | 53.19 | 52.36 | 52.93 | 1,493,594 | +0.23(+0.44%) |