Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 56.54 | 57.17 | 56.54 | 57.13 | 15,312 | +0.80(+1.42%) |
Jun 29, 2011 | 56.16 | 56.36 | 55.78 | 56.33 | 37,662 | +0.58(+1.04%) |
Jun 28, 2011 | 55.38 | 55.89 | 55.38 | 55.75 | 20,362 | +0.54(+0.98%) |
Jun 27, 2011 | 54.38 | 55.41 | 54.38 | 55.21 | 13,350 | +0.84(+1.54%) |
Jun 24, 2011 | 55.18 | 55.18 | 54.33 | 54.37 | 15,852 | -0.99(-1.80%) |
Jun 23, 2011 | 54.34 | 55.36 | 54.10 | 55.36 | 57,366 | +0.54(+0.98%) |
Jun 22, 2011 | 54.99 | 55.27 | 54.82 | 54.83 | 53,060 | -0.40(-0.73%) |
Jun 21, 2011 | 54.31 | 55.29 | 54.16 | 55.23 | 12,649 | +1.18(+2.19%) |
Jun 20, 2011 | 54.08 | 54.16 | 53.97 | 54.05 | 47,526 | +0.20(+0.38%) |
Jun 17, 2011 | 54.50 | 54.50 | 53.79 | 53.84 | 28,624 | -0.21(-0.39%) |
Jun 16, 2011 | 54.31 | 54.50 | 53.60 | 54.05 | 97,332 | -0.29(-0.54%) |
Jun 15, 2011 | 54.96 | 55.19 | 54.19 | 54.35 | 81,513 | -0.97(-1.76%) |
Jun 14, 2011 | 55.13 | 55.55 | 55.13 | 55.32 | 28,851 | +0.69(+1.26%) |
Jun 13, 2011 | 54.84 | 54.92 | 54.59 | 54.63 | 18,501 | -0.11(-0.20%) |
Jun 10, 2011 | 55.31 | 55.40 | 54.69 | 54.74 | 18,143 | -0.85(-1.52%) |
Jun 09, 2011 | 55.46 | 55.75 | 55.39 | 55.59 | 33,142 | +0.15(+0.27%) |
Jun 08, 2011 | 55.85 | 55.85 | 55.35 | 55.44 | 22,446 | -0.56(-1.00%) |
Jun 07, 2011 | 56.13 | 56.44 | 55.98 | 56.00 | 228,381 | -0.09(-0.16%) |
Jun 06, 2011 | 56.43 | 56.64 | 56.05 | 56.09 | 25,723 | -0.46(-0.81%) |
Jun 03, 2011 | 56.80 | 57.11 | 56.50 | 56.55 | 20,121 | -0.28(-0.49%) |
May 24, 2011 | 57.28 | 57.28 | 56.83 | 56.83 | 11,590 | -0.32(-0.56%) |
May 23, 2011 | 57.09 | 57.31 | 56.99 | 57.15 | 21,534 | -0.95(-1.63%) |
May 20, 2011 | 58.37 | 58.46 | 58.06 | 58.10 | 26,870 | -0.32(-0.55%) |
May 19, 2011 | 58.52 | 58.58 | 58.05 | 58.42 | 15,348 | +0.06(+0.10%) |
May 18, 2011 | 57.80 | 58.44 | 57.80 | 58.36 | 17,221 | +0.58(+1.01%) |
May 17, 2011 | 57.54 | 57.78 | 57.12 | 57.78 | 110,934 | -0.10(-0.17%) |
May 16, 2011 | 58.60 | 58.75 | 57.76 | 57.88 | 22,895 | -0.97(-1.64%) |
May 13, 2011 | 59.45 | 59.46 | 58.84 | 58.84 | 11,629 | -0.73(-1.22%) |
May 12, 2011 | 58.93 | 59.64 | 58.76 | 59.57 | 15,638 | +0.38(+0.64%) |
May 11, 2011 | 59.53 | 59.74 | 58.82 | 59.19 | 19,554 | -0.46(-0.77%) |
May 10, 2011 | 59.34 | 59.73 | 59.21 | 59.65 | 10,620 | +0.52(+0.89%) |
May 09, 2011 | 58.93 | 59.28 | 58.79 | 59.13 | 14,961 | +0.26(+0.44%) |
May 06, 2011 | 59.26 | 59.58 | 58.70 | 58.87 | 56,455 | +0.20(+0.34%) |
May 05, 2011 | 58.71 | 59.22 | 58.48 | 58.67 | 14,789 | -0.24(-0.42%) |
May 04, 2011 | 59.15 | 59.21 | 58.44 | 58.91 | 16,979 | -0.15(-0.26%) |
May 03, 2011 | 59.39 | 59.39 | 58.71 | 59.06 | 9,108 | -0.33(-0.56%) |
May 02, 2011 | 59.42 | 59.45 | 59.36 | 59.39 | 10,864 | -0.28(-0.46%) |
Apr 29, 2011 | 59.58 | 59.70 | 59.36 | 59.67 | 19,026 | +0.09(+0.15%) |
Apr 28, 2011 | 59.44 | 59.66 | 59.38 | 59.58 | 21,991 | +0.02(+0.03%) |
Apr 27, 2011 | 59.27 | 59.61 | 59.02 | 59.56 | 35,818 | +0.46(+0.78%) |
Apr 26, 2011 | 58.93 | 59.34 | 58.79 | 59.10 | 13,854 | +0.37(+0.63%) |
Apr 25, 2011 | 58.79 | 58.82 | 58.56 | 58.73 | 12,424 | +0.07(+0.13%) |
Apr 21, 2011 | 58.63 | 58.66 | 58.37 | 58.66 | 28,744 | +0.52(+0.90%) |
Apr 20, 2011 | 57.78 | 58.18 | 57.61 | 58.14 | 25,834 | +1.44(+2.53%) |
Apr 19, 2011 | 56.62 | 56.74 | 56.38 | 56.70 | 13,587 | +0.16(+0.28%) |
Apr 18, 2011 | 56.52 | 56.58 | 55.87 | 56.55 | 35,799 | -0.51(-0.89%) |
Apr 15, 2011 | 57.06 | 57.19 | 56.89 | 57.05 | 12,347 | -0.16(-0.27%) |
Apr 14, 2011 | 57.00 | 57.22 | 56.74 | 57.21 | 16,325 | -0.17(-0.30%) |
Apr 13, 2011 | 57.30 | 57.57 | 57.16 | 57.38 | 20,349 | +0.46(+0.80%) |
Apr 12, 2011 | 57.25 | 57.25 | 56.75 | 56.93 | 211,994 | -0.56(-0.97%) |
Apr 11, 2011 | 57.72 | 57.80 | 57.30 | 57.48 | 32,341 | -0.17(-0.29%) |
Apr 08, 2011 | 58.12 | 58.15 | 57.45 | 57.65 | 12,908 | -0.27(-0.46%) |
Apr 07, 2011 | 57.92 | 58.21 | 57.54 | 57.91 | 19,275 | -0.02(-0.03%) |
Apr 06, 2011 | 58.03 | 58.11 | 57.60 | 57.93 | 20,585 | +0.33(+0.57%) |
Apr 05, 2011 | 57.66 | 57.98 | 57.56 | 57.60 | 41,419 | +0.03(+0.05%) |
Apr 04, 2011 | 57.90 | 57.91 | 57.35 | 57.57 | 21,698 | -0.25(-0.43%) |