Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 58.61 | 59.39 | 58.40 | 59.32 | 3,301,087 | +0.88(+1.51%) |
Jun 29, 2011 | 58.56 | 58.91 | 58.33 | 58.44 | 3,097,661 | +0.03(+0.05%) |
Jun 28, 2011 | 58.41 | 58.54 | 58.15 | 58.41 | 2,446,704 | +0.10(+0.18%) |
Jun 27, 2011 | 57.91 | 58.46 | 57.63 | 58.31 | 2,521,369 | +0.53(+0.91%) |
Jun 24, 2011 | 59.24 | 59.24 | 57.78 | 57.78 | 3,372,685 | -0.93(-1.58%) |
Jun 23, 2011 | 58.23 | 58.85 | 57.92 | 58.71 | 3,171,480 | -0.08(-0.14%) |
Jun 22, 2011 | 59.22 | 59.41 | 58.78 | 58.79 | 2,116,735 | -0.64(-1.08%) |
Jun 21, 2011 | 59.43 | 59.47 | 58.81 | 59.43 | 3,070,347 | +0.10(+0.17%) |
Jun 20, 2011 | 59.06 | 59.37 | 58.15 | 59.33 | 2,983,513 | +1.18(+2.03%) |
Jun 17, 2011 | 58.40 | 58.90 | 57.85 | 58.15 | 5,775,855 | +0.57(+0.99%) |
Jun 16, 2011 | 56.87 | 57.62 | 56.77 | 57.58 | 3,001,580 | +0.67(+1.18%) |
Jun 15, 2011 | 57.36 | 57.66 | 56.77 | 56.90 | 2,418,168 | -0.96(-1.65%) |
Jun 14, 2011 | 57.79 | 57.99 | 57.54 | 57.86 | 2,392,218 | +0.58(+1.01%) |
Jun 13, 2011 | 57.09 | 57.70 | 56.99 | 57.28 | 1,891,258 | +0.11(+0.19%) |
Jun 10, 2011 | 57.76 | 57.89 | 57.12 | 57.17 | 2,905,808 | -0.53(-0.92%) |
Jun 09, 2011 | 57.69 | 58.20 | 57.42 | 57.71 | 2,524,804 | +0.07(+0.13%) |
Jun 08, 2011 | 57.23 | 58.17 | 57.14 | 57.64 | 3,447,842 | +0.42(+0.73%) |
Jun 07, 2011 | 57.01 | 57.65 | 56.83 | 57.22 | 3,378,414 | +0.49(+0.86%) |
Jun 06, 2011 | 56.57 | 57.07 | 56.45 | 56.73 | 3,419,145 | -0.09(-0.15%) |
Jun 03, 2011 | 57.39 | 57.58 | 56.78 | 56.82 | 4,625,153 | -2.59(-4.35%) |
May 24, 2011 | 60.59 | 60.59 | 59.34 | 59.40 | 4,961,719 | -0.94(-1.56%) |
May 23, 2011 | 60.33 | 60.81 | 60.08 | 60.34 | 3,314,051 | -0.55(-0.91%) |
May 20, 2011 | 61.17 | 61.30 | 60.10 | 60.90 | 3,047,760 | -0.34(-0.55%) |
May 19, 2011 | 60.86 | 61.26 | 60.68 | 61.23 | 1,557,493 | +0.45(+0.74%) |
May 18, 2011 | 60.34 | 60.88 | 59.91 | 60.78 | 2,233,446 | +0.39(+0.64%) |
May 17, 2011 | 60.00 | 60.52 | 59.91 | 60.40 | 2,106,548 | +0.29(+0.49%) |
May 16, 2011 | 60.28 | 60.35 | 59.95 | 60.10 | 2,421,303 | -0.30(-0.50%) |
May 13, 2011 | 60.80 | 61.04 | 60.29 | 60.40 | 3,034,325 | -0.44(-0.72%) |
May 12, 2011 | 59.68 | 60.90 | 59.50 | 60.84 | 3,489,137 | +1.18(+1.98%) |
May 11, 2011 | 59.90 | 60.07 | 59.29 | 59.66 | 2,161,536 | -0.21(-0.35%) |
May 10, 2011 | 59.47 | 60.21 | 59.37 | 59.87 | 2,842,094 | +0.60(+1.02%) |
May 09, 2011 | 58.59 | 59.34 | 58.49 | 59.27 | 2,087,186 | +0.69(+1.18%) |
May 06, 2011 | 58.57 | 58.84 | 58.30 | 58.57 | 3,041,938 | +0.61(+1.06%) |
May 05, 2011 | 58.28 | 58.92 | 57.79 | 57.96 | 4,512,151 | -0.39(-0.66%) |
May 04, 2011 | 58.44 | 58.92 | 58.33 | 58.35 | 3,004,706 | -0.27(-0.46%) |
May 03, 2011 | 58.92 | 59.09 | 58.34 | 58.62 | 3,652,063 | -0.39(-0.65%) |
May 02, 2011 | 58.97 | 59.18 | 58.65 | 59.00 | 2,959,553 | +0.11(+0.19%) |
Apr 29, 2011 | 59.10 | 59.33 | 58.64 | 58.89 | 8,946,456 | -0.41(-0.70%) |
Apr 28, 2011 | 58.92 | 59.34 | 58.87 | 59.31 | 3,467,082 | +0.26(+0.44%) |
Apr 27, 2011 | 58.47 | 59.19 | 58.37 | 59.05 | 4,233,125 | +0.96(+1.65%) |
Apr 26, 2011 | 57.47 | 58.25 | 57.04 | 58.09 | 3,880,783 | +0.82(+1.42%) |
Apr 25, 2011 | 57.18 | 57.42 | 57.05 | 57.27 | 2,211,689 | -0.15(-0.27%) |
Apr 21, 2011 | 57.26 | 57.49 | 56.83 | 57.42 | 2,460,150 | +0.23(+0.39%) |
Apr 20, 2011 | 56.43 | 57.28 | 56.35 | 57.20 | 3,403,069 | +1.35(+2.41%) |
Apr 19, 2011 | 56.12 | 56.17 | 55.67 | 55.85 | 2,464,676 | -0.14(-0.25%) |
Apr 18, 2011 | 55.33 | 56.11 | 55.33 | 55.99 | 2,254,470 | -0.05(-0.09%) |
Apr 15, 2011 | 55.58 | 56.08 | 55.51 | 56.04 | 2,935,110 | +0.46(+0.83%) |
Apr 14, 2011 | 55.30 | 55.68 | 55.09 | 55.58 | 2,184,709 | -0.05(-0.09%) |
Apr 13, 2011 | 55.87 | 55.87 | 55.30 | 55.63 | 1,767,466 | -0.03(-0.05%) |
Apr 12, 2011 | 55.15 | 55.95 | 55.14 | 55.66 | 2,895,299 | +0.18(+0.33%) |
Apr 11, 2011 | 55.45 | 55.78 | 55.09 | 55.48 | 3,329,157 | -0.15(-0.27%) |
Apr 08, 2011 | 56.19 | 56.27 | 55.49 | 55.63 | 4,028,948 | -1.03(-1.81%) |
Apr 07, 2011 | 55.60 | 57.12 | 55.58 | 56.66 | 8,135,093 | +2.06(+3.77%) |
Apr 06, 2011 | 54.83 | 55.29 | 54.42 | 54.60 | 2,720,345 | +0.04(+0.08%) |
Apr 05, 2011 | 54.13 | 55.20 | 54.13 | 54.55 | 4,650,993 | +0.55(+1.02%) |
Apr 04, 2011 | 54.33 | 54.52 | 53.83 | 54.00 | 1,767,690 | -0.06(-0.11%) |