Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 59.57 | 60.30 | 59.50 | 59.71 | 343,449 | +0.21(+0.35%) |
Jun 29, 2011 | 58.91 | 59.72 | 58.74 | 59.50 | 542,763 | +0.91(+1.55%) |
Jun 28, 2011 | 58.10 | 58.59 | 57.82 | 58.59 | 357,770 | +0.82(+1.42%) |
Jun 27, 2011 | 57.10 | 58.13 | 57.10 | 57.77 | 367,284 | +0.47(+0.82%) |
Jun 24, 2011 | 57.44 | 57.71 | 56.95 | 57.30 | 684,989 | -0.12(-0.21%) |
Jun 23, 2011 | 57.17 | 57.61 | 56.93 | 57.42 | 621,922 | -0.50(-0.86%) |
Jun 22, 2011 | 57.76 | 58.46 | 57.73 | 57.92 | 313,194 | -0.04(-0.07%) |
Jun 21, 2011 | 57.20 | 58.25 | 57.18 | 57.96 | 639,440 | +0.96(+1.68%) |
Jun 20, 2011 | 56.93 | 57.50 | 56.34 | 57.00 | 233,002 | +0.02(+0.04%) |
Jun 17, 2011 | 56.78 | 57.48 | 56.38 | 56.98 | 500,679 | +0.63(+1.12%) |
Jun 16, 2011 | 55.92 | 56.73 | 55.75 | 56.35 | 274,241 | +0.37(+0.66%) |
Jun 15, 2011 | 56.12 | 56.73 | 55.94 | 55.98 | 439,263 | -0.75(-1.32%) |
Jun 14, 2011 | 56.39 | 57.31 | 56.25 | 56.73 | 366,637 | +0.83(+1.48%) |
Jun 13, 2011 | 55.78 | 56.26 | 55.46 | 55.90 | 289,865 | +0.24(+0.43%) |
Jun 10, 2011 | 56.03 | 56.30 | 55.27 | 55.66 | 459,694 | -0.68(-1.21%) |
Jun 09, 2011 | 56.64 | 56.64 | 56.14 | 56.34 | 439,369 | -0.22(-0.39%) |
Jun 08, 2011 | 56.43 | 57.32 | 56.42 | 56.56 | 372,270 | -0.17(-0.30%) |
Jun 07, 2011 | 56.63 | 57.30 | 56.31 | 56.73 | 453,697 | +0.54(+0.96%) |
Jun 06, 2011 | 56.35 | 56.80 | 55.84 | 56.19 | 504,172 | -0.24(-0.43%) |
Jun 03, 2011 | 56.50 | 57.08 | 56.28 | 56.43 | 603,375 | -1.49(-2.57%) |
May 24, 2011 | 58.06 | 58.19 | 57.53 | 57.92 | 311,054 | -0.07(-0.12%) |
May 23, 2011 | 57.82 | 58.33 | 57.76 | 57.99 | 392,661 | -0.72(-1.23%) |
May 20, 2011 | 58.39 | 59.25 | 58.39 | 58.71 | 529,571 | +0.04(+0.07%) |
May 19, 2011 | 58.98 | 59.13 | 58.41 | 58.67 | 344,120 | -0.02(-0.03%) |
May 18, 2011 | 58.34 | 58.80 | 57.92 | 58.69 | 301,842 | +0.49(+0.84%) |
May 17, 2011 | 57.80 | 58.44 | 57.52 | 58.20 | 432,912 | +0.02(+0.03%) |
May 16, 2011 | 58.33 | 58.77 | 58.02 | 58.18 | 548,814 | -0.55(-0.94%) |
May 13, 2011 | 59.44 | 59.52 | 58.61 | 58.73 | 408,893 | -0.88(-1.48%) |
May 12, 2011 | 59.38 | 59.83 | 58.78 | 59.61 | 334,977 | +0.06(+0.10%) |
May 11, 2011 | 59.75 | 59.75 | 58.70 | 59.55 | 519,609 | -0.28(-0.47%) |
May 10, 2011 | 59.75 | 60.00 | 59.50 | 59.83 | 383,749 | +0.29(+0.49%) |
May 09, 2011 | 58.96 | 59.75 | 58.64 | 59.54 | 281,348 | +0.34(+0.57%) |
May 06, 2011 | 59.96 | 59.99 | 58.80 | 59.20 | 276,541 | +0.05(+0.08%) |
May 05, 2011 | 58.86 | 59.71 | 58.73 | 59.15 | 370,001 | -0.25(-0.42%) |
May 04, 2011 | 59.92 | 59.92 | 59.02 | 59.40 | 335,934 | -0.58(-0.97%) |
May 03, 2011 | 59.60 | 60.45 | 59.60 | 59.98 | 335,265 | +0.07(+0.12%) |
May 02, 2011 | 59.91 | 60.66 | 59.61 | 59.91 | 374,159 | -0.53(-0.88%) |
Apr 29, 2011 | 60.50 | 60.73 | 60.05 | 60.44 | 353,890 | +0.10(+0.17%) |
Apr 28, 2011 | 60.25 | 60.59 | 60.07 | 60.34 | 390,594 | -0.03(-0.05%) |
Apr 27, 2011 | 59.99 | 60.41 | 59.85 | 60.37 | 595,168 | +0.54(+0.90%) |
Apr 26, 2011 | 59.62 | 60.32 | 59.62 | 59.83 | 814,858 | +0.42(+0.71%) |
Apr 25, 2011 | 59.30 | 60.10 | 58.69 | 59.41 | 1,250,471 | +2.16(+3.77%) |
Apr 21, 2011 | 57.00 | 57.58 | 56.43 | 57.25 | 380,564 | +0.56(+0.99%) |
Apr 20, 2011 | 57.19 | 57.57 | 56.69 | 56.69 | 548,741 | +0.23(+0.41%) |
Apr 19, 2011 | 56.76 | 57.16 | 56.13 | 56.46 | 511,828 | +0.07(+0.12%) |
Apr 18, 2011 | 56.88 | 57.49 | 55.98 | 56.39 | 902,472 | -1.28(-2.22%) |
Apr 15, 2011 | 56.77 | 57.81 | 56.66 | 57.67 | 611,185 | +0.85(+1.50%) |
Apr 14, 2011 | 56.79 | 57.55 | 56.40 | 56.82 | 436,219 | -0.01(-0.02%) |
Apr 13, 2011 | 57.52 | 57.52 | 56.52 | 56.83 | 300,764 | -0.16(-0.28%) |
Apr 12, 2011 | 57.17 | 57.46 | 56.66 | 56.99 | 436,594 | -0.38(-0.66%) |
Apr 11, 2011 | 57.76 | 58.00 | 57.18 | 57.37 | 287,092 | -0.47(-0.81%) |
Apr 08, 2011 | 58.59 | 58.86 | 57.48 | 57.84 | 478,142 | -0.54(-0.92%) |
Apr 07, 2011 | 58.25 | 59.05 | 58.15 | 58.38 | 710,751 | +0.02(+0.03%) |
Apr 06, 2011 | 58.24 | 58.41 | 57.91 | 58.36 | 586,178 | +0.49(+0.85%) |
Apr 05, 2011 | 57.48 | 58.32 | 57.43 | 57.87 | 444,156 | +0.13(+0.23%) |
Apr 04, 2011 | 57.43 | 58.08 | 57.25 | 57.74 | 536,343 | +0.34(+0.59%) |