Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 56.31 | 56.92 | 56.21 | 56.85 | 1,612,512 | +0.76(+1.35%) |
Jun 29, 2011 | 55.51 | 56.26 | 55.03 | 56.09 | 1,338,047 | +0.47(+0.85%) |
Jun 28, 2011 | 55.28 | 55.99 | 54.98 | 55.62 | 971,463 | +0.64(+1.16%) |
Jun 27, 2011 | 54.36 | 55.16 | 54.18 | 54.98 | 1,550,928 | +0.53(+0.97%) |
Jun 24, 2011 | 54.67 | 55.10 | 53.85 | 54.45 | 1,817,664 | -0.07(-0.13%) |
Jun 23, 2011 | 52.93 | 54.57 | 52.85 | 54.52 | 1,496,504 | +0.97(+1.81%) |
Jun 22, 2011 | 53.74 | 54.16 | 53.11 | 53.55 | 2,323,528 | -0.12(-0.22%) |
Jun 21, 2011 | 53.12 | 54.80 | 52.87 | 53.67 | 2,504,156 | +0.87(+1.65%) |
Jun 20, 2011 | 52.90 | 53.03 | 51.77 | 52.80 | 1,217,013 | +0.77(+1.48%) |
Jun 17, 2011 | 52.95 | 52.95 | 52.03 | 52.03 | 1,378,128 | -0.37(-0.71%) |
Jun 16, 2011 | 52.19 | 52.63 | 51.68 | 52.40 | 2,335,896 | +0.06(+0.11%) |
Jun 15, 2011 | 53.57 | 53.66 | 52.22 | 52.34 | 1,521,178 | -1.42(-2.64%) |
Jun 14, 2011 | 53.35 | 54.00 | 53.12 | 53.76 | 1,331,961 | +0.50(+0.94%) |
Jun 13, 2011 | 53.60 | 53.88 | 52.79 | 53.26 | 1,119,736 | -0.35(-0.65%) |
Jun 10, 2011 | 54.20 | 54.56 | 53.53 | 53.61 | 1,353,926 | -0.57(-1.05%) |
Jun 09, 2011 | 54.11 | 54.49 | 53.91 | 54.18 | 1,114,138 | -0.24(-0.44%) |
Jun 08, 2011 | 54.37 | 54.74 | 54.01 | 54.42 | 1,000,582 | -0.08(-0.15%) |
Jun 07, 2011 | 54.66 | 55.13 | 54.19 | 54.50 | 1,454,398 | +0.06(+0.11%) |
Jun 06, 2011 | 55.04 | 55.35 | 54.34 | 54.44 | 1,456,208 | -0.88(-1.59%) |
Jun 03, 2011 | 55.41 | 55.98 | 54.99 | 55.32 | 2,012,111 | +2.27(+4.28%) |
May 24, 2011 | 54.57 | 54.97 | 52.95 | 53.05 | 1,982,840 | -1.52(-2.79%) |
May 23, 2011 | 54.84 | 54.91 | 54.25 | 54.57 | 1,061,034 | -0.78(-1.41%) |
May 20, 2011 | 54.86 | 55.77 | 54.77 | 55.35 | 1,396,518 | +0.52(+0.95%) |
May 19, 2011 | 54.60 | 55.00 | 54.46 | 54.83 | 1,450,046 | +0.32(+0.59%) |
May 18, 2011 | 53.99 | 54.68 | 53.80 | 54.51 | 1,867,637 | +0.58(+1.08%) |
May 17, 2011 | 54.30 | 54.47 | 53.74 | 53.93 | 1,887,763 | -0.41(-0.75%) |
May 16, 2011 | 54.91 | 55.00 | 54.29 | 54.34 | 1,214,651 | -0.83(-1.50%) |
May 13, 2011 | 55.80 | 55.80 | 55.07 | 55.17 | 1,010,354 | -0.61(-1.09%) |
May 12, 2011 | 55.15 | 55.91 | 54.91 | 55.78 | 1,048,652 | +0.50(+0.90%) |
May 11, 2011 | 55.37 | 55.64 | 54.51 | 55.28 | 992,971 | -0.24(-0.43%) |
May 10, 2011 | 55.30 | 55.76 | 55.17 | 55.52 | 947,846 | +0.55(+1.00%) |
May 09, 2011 | 54.89 | 55.31 | 54.59 | 54.97 | 1,053,105 | +0.08(+0.15%) |
May 06, 2011 | 54.21 | 55.59 | 54.19 | 54.89 | 2,130,223 | +1.19(+2.22%) |
May 05, 2011 | 53.82 | 54.48 | 53.48 | 53.70 | 1,910,489 | -0.37(-0.68%) |
May 04, 2011 | 54.92 | 55.23 | 53.74 | 54.07 | 1,225,571 | -1.01(-1.83%) |
May 03, 2011 | 54.82 | 55.16 | 54.24 | 55.08 | 1,433,469 | +0.33(+0.60%) |
May 02, 2011 | 54.81 | 55.55 | 54.67 | 54.75 | 1,441,697 | -0.18(-0.33%) |
Apr 29, 2011 | 55.15 | 55.65 | 54.89 | 54.93 | 2,490,495 | -0.03(-0.05%) |
Apr 28, 2011 | 54.25 | 55.23 | 54.05 | 54.96 | 2,351,566 | +0.70(+1.29%) |
Apr 27, 2011 | 53.94 | 54.30 | 53.68 | 54.26 | 1,269,600 | +0.66(+1.23%) |
Apr 26, 2011 | 53.59 | 53.98 | 53.17 | 53.60 | 1,116,765 | +0.26(+0.49%) |
Apr 25, 2011 | 53.48 | 53.56 | 53.02 | 53.34 | 653,345 | +0.01(+0.02%) |
Apr 21, 2011 | 53.51 | 53.64 | 53.17 | 53.33 | 998,447 | -0.05(-0.09%) |
Apr 20, 2011 | 53.26 | 53.80 | 53.13 | 53.38 | 1,285,870 | +0.84(+1.60%) |
Apr 19, 2011 | 53.13 | 53.38 | 52.41 | 52.54 | 1,488,129 | -0.49(-0.92%) |
Apr 18, 2011 | 53.37 | 53.64 | 52.74 | 53.03 | 2,264,861 | -1.08(-2.00%) |
Apr 15, 2011 | 53.50 | 54.23 | 52.55 | 54.11 | 3,270,802 | +0.55(+1.03%) |
Apr 14, 2011 | 51.70 | 53.94 | 51.00 | 53.56 | 4,269,421 | +1.58(+3.04%) |
Apr 13, 2011 | 51.55 | 53.89 | 51.41 | 51.98 | 3,634,338 | +0.60(+1.17%) |
Apr 12, 2011 | 51.42 | 51.66 | 50.93 | 51.38 | 1,199,981 | -0.24(-0.46%) |
Apr 11, 2011 | 51.58 | 52.36 | 51.02 | 51.62 | 1,265,596 | +0.27(+0.53%) |
Apr 08, 2011 | 51.69 | 52.15 | 51.16 | 51.35 | 1,022,474 | -0.27(-0.52%) |
Apr 07, 2011 | 51.66 | 52.44 | 51.28 | 51.62 | 894,650 | -0.16(-0.31%) |
Apr 06, 2011 | 52.00 | 52.16 | 51.36 | 51.78 | 591,774 | +0.12(+0.23%) |
Apr 05, 2011 | 51.92 | 51.94 | 51.38 | 51.66 | 781,326 | -0.32(-0.61%) |
Apr 04, 2011 | 51.62 | 52.03 | 51.52 | 51.98 | 886,475 | +0.38(+0.75%) |