Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 58.95 | 59.84 | 58.87 | 59.71 | 5,256,705 | +0.98(+1.66%) |
Jun 29, 2011 | 58.32 | 58.92 | 58.03 | 58.73 | 4,846,219 | +0.51(+0.87%) |
Jun 28, 2011 | 58.00 | 58.34 | 57.66 | 58.22 | 4,752,176 | +0.38(+0.66%) |
Jun 27, 2011 | 57.69 | 58.10 | 57.61 | 57.84 | 4,987,802 | +0.29(+0.51%) |
Jun 24, 2011 | 57.64 | 57.80 | 57.12 | 57.55 | 7,538,977 | +0.01(+0.01%) |
Jun 23, 2011 | 57.48 | 57.85 | 56.77 | 57.54 | 9,953,676 | -0.70(-1.21%) |
Jun 22, 2011 | 59.43 | 59.49 | 58.20 | 58.24 | 8,959,543 | -1.50(-2.51%) |
Jun 21, 2011 | 60.59 | 60.59 | 59.59 | 59.75 | 6,802,678 | -0.44(-0.72%) |
Jun 20, 2011 | 60.13 | 60.41 | 60.07 | 60.18 | 4,717,119 | +0.29(+0.49%) |
Jun 17, 2011 | 60.26 | 60.51 | 59.57 | 59.89 | 6,859,221 | +0.12(+0.20%) |
Jun 16, 2011 | 59.55 | 60.23 | 59.32 | 59.77 | 5,505,774 | +0.13(+0.22%) |
Jun 15, 2011 | 59.82 | 60.98 | 59.41 | 59.64 | 8,087,982 | -0.64(-1.06%) |
Jun 14, 2011 | 59.23 | 60.59 | 59.11 | 60.28 | 5,913,368 | +1.37(+2.33%) |
Jun 13, 2011 | 59.00 | 59.29 | 58.70 | 58.91 | 5,060,966 | +0.20(+0.34%) |
Jun 10, 2011 | 59.61 | 59.76 | 58.64 | 58.70 | 6,365,453 | -1.20(-2.01%) |
Jun 09, 2011 | 59.62 | 60.21 | 59.30 | 59.91 | 3,666,097 | +0.27(+0.45%) |
Jun 08, 2011 | 59.87 | 60.09 | 59.48 | 59.64 | 4,670,757 | -0.27(-0.44%) |
Jun 07, 2011 | 60.40 | 60.65 | 59.89 | 59.91 | 4,197,098 | -0.32(-0.54%) |
Jun 06, 2011 | 60.38 | 60.79 | 60.10 | 60.23 | 4,098,820 | -0.21(-0.35%) |
Jun 03, 2011 | 60.34 | 60.61 | 59.83 | 60.44 | 5,249,215 | -0.59(-0.97%) |
May 24, 2011 | 61.75 | 61.95 | 60.76 | 61.03 | 4,685,143 | -0.57(-0.93%) |
May 23, 2011 | 61.82 | 61.99 | 61.19 | 61.60 | 4,444,485 | -1.00(-1.60%) |
May 20, 2011 | 62.90 | 62.98 | 62.39 | 62.60 | 4,956,464 | -0.40(-0.64%) |
May 19, 2011 | 62.52 | 63.36 | 62.39 | 63.01 | 4,141,304 | +0.71(+1.14%) |
May 18, 2011 | 62.01 | 62.58 | 61.86 | 62.30 | 4,500,900 | +0.37(+0.60%) |
May 17, 2011 | 62.68 | 62.77 | 61.24 | 61.93 | 6,435,230 | -0.88(-1.40%) |
May 16, 2011 | 63.53 | 63.65 | 62.71 | 62.81 | 4,706,033 | -1.02(-1.59%) |
May 13, 2011 | 64.29 | 64.68 | 63.44 | 63.82 | 4,717,580 | -0.31(-0.48%) |
May 12, 2011 | 63.83 | 64.41 | 63.38 | 64.13 | 4,593,801 | +0.27(+0.42%) |
May 11, 2011 | 64.32 | 64.45 | 63.58 | 63.86 | 4,772,890 | -0.36(-0.57%) |
May 10, 2011 | 64.08 | 64.61 | 64.08 | 64.23 | 4,799,742 | +0.25(+0.39%) |
May 09, 2011 | 63.71 | 64.39 | 63.59 | 63.98 | 3,905,651 | +0.27(+0.42%) |
May 06, 2011 | 63.58 | 64.30 | 63.44 | 63.71 | 5,687,865 | +0.69(+1.10%) |
May 05, 2011 | 63.08 | 64.06 | 62.73 | 63.02 | 5,876,422 | -0.31(-0.49%) |
May 04, 2011 | 64.03 | 64.27 | 63.27 | 63.34 | 7,142,938 | -0.54(-0.84%) |
May 03, 2011 | 63.66 | 64.44 | 63.47 | 63.87 | 5,886,288 | -0.02(-0.03%) |
May 02, 2011 | 64.00 | 64.01 | 63.72 | 63.89 | 7,015,470 | -0.20(-0.31%) |
Apr 29, 2011 | 63.37 | 64.54 | 63.34 | 64.09 | 10,021,018 | +0.99(+1.57%) |
Apr 28, 2011 | 61.08 | 63.35 | 61.07 | 63.10 | 9,161,746 | +1.95(+3.19%) |
Apr 27, 2011 | 61.08 | 62.11 | 60.29 | 61.15 | 9,289,587 | +0.46(+0.75%) |
Apr 26, 2011 | 60.50 | 60.93 | 60.26 | 60.69 | 6,349,996 | +0.52(+0.87%) |
Apr 25, 2011 | 60.52 | 60.54 | 59.99 | 60.17 | 3,142,235 | -0.43(-0.72%) |
Apr 21, 2011 | 60.60 | 60.85 | 60.32 | 60.60 | 3,938,739 | +0.30(+0.49%) |
Apr 20, 2011 | 59.62 | 60.51 | 59.57 | 60.31 | 7,923,214 | +1.54(+2.62%) |
Apr 19, 2011 | 58.62 | 59.15 | 58.36 | 58.77 | 5,419,000 | +0.29(+0.49%) |
Apr 18, 2011 | 58.42 | 58.87 | 57.64 | 58.48 | 7,752,754 | +0.15(+0.26%) |
Apr 15, 2011 | 58.20 | 58.63 | 57.86 | 58.32 | 5,200,226 | +0.24(+0.41%) |
Apr 14, 2011 | 57.70 | 58.22 | 56.94 | 58.08 | 5,094,535 | +0.14(+0.24%) |
Apr 13, 2011 | 58.91 | 59.21 | 57.48 | 57.95 | 6,322,780 | -0.76(-1.30%) |
Apr 12, 2011 | 58.82 | 59.11 | 58.61 | 58.71 | 4,287,127 | -0.55(-0.92%) |
Apr 11, 2011 | 59.17 | 59.67 | 59.05 | 59.26 | 3,354,636 | +0.23(+0.39%) |
Apr 08, 2011 | 59.98 | 60.13 | 58.68 | 59.02 | 3,864,779 | -0.66(-1.10%) |
Apr 07, 2011 | 59.24 | 59.91 | 59.19 | 59.68 | 5,450,938 | +0.46(+0.77%) |
Apr 06, 2011 | 58.91 | 59.39 | 58.48 | 59.22 | 5,980,446 | +0.39(+0.67%) |
Apr 05, 2011 | 59.05 | 59.81 | 58.41 | 58.83 | 6,504,805 | -0.58(-0.97%) |
Apr 04, 2011 | 58.95 | 59.54 | 58.94 | 59.41 | 4,605,470 | -0.05(-0.08%) |