Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 64.74 | 65.43 | 64.62 | 65.03 | 1,637,133 | +0.65(+1.00%) |
Jun 29, 2011 | 64.75 | 65.05 | 63.89 | 64.38 | 2,335,272 | -0.16(-0.24%) |
Jun 28, 2011 | 63.60 | 64.89 | 63.50 | 64.54 | 1,898,325 | +1.28(+2.03%) |
Jun 27, 2011 | 62.76 | 63.77 | 62.20 | 63.26 | 1,943,754 | +0.56(+0.90%) |
Jun 24, 2011 | 62.59 | 63.64 | 62.42 | 62.69 | 2,421,731 | -0.47(-0.75%) |
Jun 23, 2011 | 61.86 | 63.23 | 61.48 | 63.17 | 3,100,187 | -0.13(-0.21%) |
Jun 22, 2011 | 63.41 | 64.53 | 63.20 | 63.30 | 2,322,310 | -0.35(-0.55%) |
Jun 21, 2011 | 62.34 | 63.76 | 62.01 | 63.65 | 3,299,113 | +1.54(+2.48%) |
Jun 20, 2011 | 62.07 | 62.32 | 61.93 | 62.10 | 1,696,194 | +0.99(+1.61%) |
Jun 17, 2011 | 60.75 | 61.36 | 60.49 | 61.12 | 2,130,356 | +0.90(+1.50%) |
Jun 16, 2011 | 60.28 | 60.43 | 59.40 | 60.22 | 1,963,747 | -0.03(-0.05%) |
Jun 15, 2011 | 60.67 | 61.20 | 59.86 | 60.25 | 1,911,926 | -1.15(-1.87%) |
Jun 14, 2011 | 60.45 | 61.53 | 60.23 | 61.40 | 2,146,679 | +1.58(+2.65%) |
Jun 13, 2011 | 58.98 | 60.10 | 58.98 | 59.81 | 1,642,348 | +0.91(+1.54%) |
Jun 10, 2011 | 59.72 | 59.83 | 58.53 | 58.91 | 1,931,139 | -1.02(-1.71%) |
Jun 09, 2011 | 60.16 | 60.45 | 59.58 | 59.93 | 1,994,522 | +0.06(+0.10%) |
Jun 08, 2011 | 60.56 | 60.94 | 59.64 | 59.87 | 1,688,039 | -0.68(-1.12%) |
Jun 07, 2011 | 60.86 | 61.75 | 60.51 | 60.55 | 2,420,402 | +0.55(+0.92%) |
Jun 06, 2011 | 60.42 | 61.04 | 59.95 | 59.99 | 1,739,810 | -0.42(-0.70%) |
Jun 03, 2011 | 59.81 | 61.32 | 59.44 | 60.41 | 2,316,767 | +3.61(+6.36%) |
May 24, 2011 | 56.60 | 57.36 | 56.60 | 56.80 | 1,874,832 | +0.49(+0.86%) |
May 23, 2011 | 56.33 | 56.83 | 56.17 | 56.32 | 1,823,290 | -0.80(-1.40%) |
May 20, 2011 | 57.74 | 57.96 | 56.74 | 57.12 | 1,343,373 | -0.84(-1.45%) |
May 19, 2011 | 58.11 | 58.11 | 57.21 | 57.96 | 1,658,783 | +0.11(+0.19%) |
May 18, 2011 | 56.46 | 57.88 | 56.24 | 57.85 | 1,217,764 | +1.39(+2.45%) |
May 17, 2011 | 56.48 | 56.98 | 55.90 | 56.46 | 2,517,198 | -0.38(-0.67%) |
May 16, 2011 | 56.63 | 57.28 | 56.48 | 56.84 | 2,005,383 | -0.03(-0.06%) |
May 13, 2011 | 57.21 | 57.36 | 56.33 | 56.88 | 1,582,642 | -0.19(-0.33%) |
May 12, 2011 | 56.07 | 57.12 | 55.58 | 57.07 | 1,394,442 | +0.77(+1.36%) |
May 11, 2011 | 56.87 | 57.20 | 55.61 | 56.30 | 1,846,858 | -0.91(-1.59%) |
May 10, 2011 | 56.46 | 57.55 | 56.16 | 57.21 | 1,909,942 | +1.09(+1.94%) |
May 09, 2011 | 55.89 | 56.36 | 55.38 | 56.12 | 1,138,495 | +0.31(+0.55%) |
May 06, 2011 | 56.88 | 57.05 | 55.45 | 55.81 | 1,708,154 | -0.37(-0.66%) |
May 05, 2011 | 55.10 | 56.79 | 54.84 | 56.18 | 2,094,978 | +0.59(+1.07%) |
May 04, 2011 | 56.00 | 56.83 | 55.22 | 55.59 | 1,735,796 | -0.48(-0.85%) |
May 03, 2011 | 56.60 | 56.91 | 55.75 | 56.07 | 1,802,154 | -0.73(-1.29%) |
May 02, 2011 | 56.89 | 56.91 | 56.69 | 56.80 | 1,555,699 | -0.48(-0.84%) |
Apr 29, 2011 | 56.55 | 57.51 | 56.28 | 57.28 | 1,450,822 | +0.81(+1.43%) |
Apr 28, 2011 | 56.68 | 56.87 | 56.21 | 56.47 | 1,397,847 | -0.24(-0.42%) |
Apr 27, 2011 | 55.19 | 56.79 | 54.92 | 56.71 | 2,127,381 | +1.71(+3.10%) |
Apr 26, 2011 | 55.31 | 55.54 | 54.76 | 55.00 | 2,068,311 | -0.14(-0.25%) |
Apr 25, 2011 | 55.12 | 55.27 | 54.83 | 55.14 | 1,597,385 | -0.06(-0.10%) |
Apr 21, 2011 | 54.28 | 55.48 | 54.15 | 55.20 | 2,167,192 | +0.96(+1.76%) |
Apr 20, 2011 | 53.58 | 54.41 | 53.44 | 54.24 | 2,275,218 | +1.37(+2.59%) |
Apr 19, 2011 | 52.71 | 53.41 | 52.70 | 52.88 | 2,306,771 | +0.25(+0.47%) |
Apr 18, 2011 | 52.90 | 53.18 | 52.15 | 52.63 | 2,465,688 | -0.99(-1.85%) |
Apr 15, 2011 | 52.25 | 53.77 | 51.96 | 53.62 | 2,937,145 | +1.52(+2.91%) |
Apr 14, 2011 | 50.95 | 52.21 | 50.74 | 52.10 | 3,098,252 | +0.70(+1.36%) |
Apr 13, 2011 | 50.90 | 51.45 | 50.57 | 51.40 | 2,542,561 | +0.68(+1.35%) |
Apr 12, 2011 | 50.79 | 51.42 | 50.56 | 50.71 | 1,253,198 | -0.47(-0.92%) |
Apr 11, 2011 | 50.94 | 51.30 | 50.60 | 51.18 | 1,496,402 | +0.51(+1.01%) |
Apr 08, 2011 | 51.64 | 51.73 | 50.42 | 50.67 | 1,298,615 | -0.64(-1.25%) |
Apr 07, 2011 | 51.13 | 52.04 | 50.46 | 51.32 | 2,382,019 | -0.34(-0.65%) |
Apr 06, 2011 | 52.48 | 52.67 | 51.48 | 51.65 | 1,354,773 | -0.51(-0.98%) |
Apr 05, 2011 | 51.28 | 52.60 | 51.27 | 52.17 | 2,243,949 | +0.67(+1.30%) |
Apr 04, 2011 | 51.46 | 51.65 | 50.90 | 51.50 | 1,159,528 | -0.07(-0.14%) |