Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 53.78 | 54.22 | 53.75 | 54.15 | 3,967,859 | +0.39(+0.73%) |
Jun 29, 2011 | 53.56 | 53.79 | 53.48 | 53.76 | 2,856,269 | +0.34(+0.63%) |
Jun 28, 2011 | 53.28 | 53.43 | 53.23 | 53.43 | 1,633,228 | +0.28(+0.53%) |
Jun 27, 2011 | 53.13 | 53.22 | 53.09 | 53.14 | 1,337,637 | +0.03(+0.05%) |
Jun 24, 2011 | 53.39 | 53.39 | 53.02 | 53.12 | 1,965,990 | -0.19(-0.35%) |
Jun 23, 2011 | 52.96 | 53.43 | 52.70 | 53.31 | 3,922,410 | +0.23(+0.43%) |
Jun 22, 2011 | 53.48 | 53.48 | 53.02 | 53.08 | 2,363,053 | -0.44(-0.83%) |
Jun 21, 2011 | 53.18 | 53.52 | 53.18 | 53.52 | 3,540,608 | +0.35(+0.66%) |
Jun 20, 2011 | 53.18 | 53.20 | 53.05 | 53.17 | 2,035,545 | +0.15(+0.28%) |
Jun 17, 2011 | 52.85 | 53.13 | 52.56 | 53.02 | 5,287,415 | +0.81(+1.55%) |
Jun 16, 2011 | 53.21 | 53.43 | 51.96 | 52.21 | 12,346,146 | -1.00(-1.87%) |
Jun 15, 2011 | 53.36 | 53.48 | 53.18 | 53.21 | 1,908,938 | -0.28(-0.53%) |
Jun 14, 2011 | 53.33 | 53.59 | 53.33 | 53.49 | 1,391,190 | +0.43(+0.81%) |
Jun 13, 2011 | 53.39 | 53.51 | 53.05 | 53.06 | 3,661,448 | -0.15(-0.28%) |
Jun 10, 2011 | 53.67 | 53.75 | 53.06 | 53.21 | 4,323,794 | -0.54(-1.00%) |
Jun 09, 2011 | 53.75 | 53.92 | 53.67 | 53.75 | 3,028,349 | +0.05(+0.10%) |
Jun 08, 2011 | 53.84 | 53.92 | 53.70 | 53.70 | 2,268,778 | -0.19(-0.35%) |
Jun 07, 2011 | 53.98 | 54.02 | 53.86 | 53.88 | 2,158,914 | +0.08(+0.15%) |
Jun 06, 2011 | 53.98 | 53.99 | 53.78 | 53.80 | 2,373,669 | -0.12(-0.22%) |
Jun 03, 2011 | 54.14 | 54.14 | 53.91 | 53.92 | 3,374,892 | -0.29(-0.54%) |
May 24, 2011 | 54.50 | 54.53 | 54.22 | 54.22 | 2,274,204 | -0.19(-0.34%) |
May 23, 2011 | 54.43 | 54.54 | 54.38 | 54.41 | 2,098,840 | -0.20(-0.37%) |
May 20, 2011 | 54.59 | 54.65 | 54.53 | 54.61 | 817,890 | +0.01(+0.02%) |
May 19, 2011 | 54.65 | 54.67 | 54.55 | 54.59 | 836,715 | -0.05(-0.10%) |
May 18, 2011 | 54.58 | 54.65 | 54.50 | 54.65 | 1,361,780 | +0.09(+0.17%) |
May 17, 2011 | 54.42 | 54.57 | 54.35 | 54.55 | 1,435,507 | +0.11(+0.20%) |
May 16, 2011 | 54.47 | 54.53 | 54.37 | 54.45 | 1,270,906 | +0.08(+0.15%) |
May 13, 2011 | 54.57 | 54.58 | 54.35 | 54.37 | 1,696,778 | -0.15(-0.27%) |
May 12, 2011 | 54.49 | 54.54 | 54.31 | 54.51 | 1,267,886 | +0.04(+0.07%) |
May 11, 2011 | 54.63 | 54.63 | 54.42 | 54.47 | 1,303,064 | -0.09(-0.17%) |
May 10, 2011 | 54.53 | 54.61 | 54.46 | 54.57 | 1,145,737 | +0.09(+0.17%) |
May 09, 2011 | 54.47 | 54.51 | 54.39 | 54.47 | 1,340,280 | -0.01(-0.02%) |
May 06, 2011 | 54.30 | 54.49 | 54.30 | 54.49 | 2,321,048 | +0.31(+0.57%) |
May 05, 2011 | 54.34 | 54.37 | 54.11 | 54.18 | 2,362,410 | -0.19(-0.34%) |
May 04, 2011 | 54.42 | 54.42 | 54.29 | 54.37 | 1,476,044 | -0.04(-0.07%) |
May 03, 2011 | 54.41 | 54.45 | 54.27 | 54.41 | 1,445,135 | +0.03(+0.05%) |
May 02, 2011 | 54.43 | 54.46 | 54.38 | 54.38 | 1,283,590 | -0.01(-0.01%) |
Apr 29, 2011 | 54.37 | 54.43 | 54.33 | 54.39 | 1,052,524 | +0.12(+0.22%) |
Apr 28, 2011 | 54.16 | 54.32 | 54.16 | 54.27 | 2,102,785 | +0.11(+0.20%) |
Apr 27, 2011 | 54.23 | 54.24 | 54.15 | 54.16 | 1,354,184 | -0.03(-0.05%) |
Apr 26, 2011 | 54.15 | 54.20 | 54.11 | 54.19 | 1,165,793 | +0.11(+0.20%) |
Apr 25, 2011 | 54.11 | 54.17 | 54.07 | 54.08 | 1,459,900 | -0.05(-0.10%) |
Apr 21, 2011 | 54.04 | 54.14 | 53.95 | 54.13 | 1,475,231 | +0.19(+0.35%) |
Apr 20, 2011 | 53.91 | 54.03 | 53.84 | 53.95 | 1,650,236 | +0.15(+0.27%) |
Apr 19, 2011 | 53.73 | 53.83 | 53.71 | 53.80 | 2,006,191 | +0.23(+0.42%) |
Apr 18, 2011 | 53.76 | 53.76 | 53.57 | 53.57 | 3,557,514 | -0.27(-0.49%) |
Apr 15, 2011 | 53.84 | 53.88 | 53.77 | 53.84 | 1,157,384 | +0.11(+0.20%) |
Apr 14, 2011 | 53.89 | 53.89 | 53.72 | 53.73 | 1,693,242 | -0.20(-0.37%) |
Apr 13, 2011 | 53.81 | 53.93 | 53.76 | 53.93 | 2,063,299 | +0.29(+0.55%) |
Apr 12, 2011 | 53.72 | 53.80 | 53.64 | 53.64 | 2,617,263 | -0.16(-0.30%) |
Apr 11, 2011 | 53.97 | 53.97 | 53.80 | 53.80 | 1,604,253 | -0.07(-0.12%) |
Apr 08, 2011 | 53.97 | 53.97 | 53.85 | 53.87 | 1,565,476 | -0.07(-0.12%) |
Apr 07, 2011 | 53.85 | 53.95 | 53.85 | 53.93 | 1,862,472 | +0.08(+0.15%) |
Apr 06, 2011 | 53.85 | 53.87 | 53.79 | 53.85 | 1,103,533 | +0.13(+0.25%) |
Apr 05, 2011 | 53.80 | 53.89 | 53.72 | 53.72 | 2,650,214 | -0.15(-0.27%) |
Apr 04, 2011 | 53.48 | 53.87 | 53.48 | 53.87 | 5,625,726 | +0.40(+0.75%) |