Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 53.72 | 54.30 | 53.67 | 54.02 | 262,462 | +0.49(+0.91%) |
Jun 29, 2011 | 53.31 | 53.73 | 53.01 | 53.54 | 439,338 | +0.36(+0.68%) |
Jun 28, 2011 | 53.11 | 53.19 | 52.80 | 53.17 | 174,904 | +0.21(+0.40%) |
Jun 27, 2011 | 52.44 | 53.13 | 52.40 | 52.96 | 226,171 | +0.34(+0.64%) |
Jun 24, 2011 | 53.01 | 53.09 | 52.16 | 52.63 | 349,120 | -0.40(-0.75%) |
Jun 23, 2011 | 52.93 | 53.06 | 51.60 | 53.02 | 459,046 | -0.48(-0.89%) |
Jun 22, 2011 | 53.78 | 53.97 | 53.45 | 53.50 | 146,898 | -0.34(-0.62%) |
Jun 21, 2011 | 53.72 | 53.87 | 53.61 | 53.84 | 424,115 | +0.44(+0.83%) |
Jun 20, 2011 | 53.29 | 53.43 | 53.24 | 53.40 | 281,848 | +0.47(+0.89%) |
Jun 17, 2011 | 53.58 | 53.59 | 52.76 | 52.93 | 328,812 | -0.12(-0.22%) |
Jun 16, 2011 | 52.63 | 53.40 | 51.74 | 53.04 | 520,677 | +0.18(+0.33%) |
Jun 15, 2011 | 53.38 | 53.64 | 52.69 | 52.86 | 325,478 | -0.87(-1.61%) |
Jun 14, 2011 | 52.55 | 53.96 | 52.43 | 53.73 | 831,097 | +1.50(+2.88%) |
Jun 13, 2011 | 52.70 | 52.82 | 52.17 | 52.23 | 228,465 | -0.42(-0.81%) |
Jun 10, 2011 | 52.62 | 53.01 | 52.15 | 52.65 | 387,912 | -0.32(-0.60%) |
Jun 09, 2011 | 52.17 | 53.13 | 52.01 | 52.97 | 396,683 | +0.86(+1.65%) |
Jun 08, 2011 | 52.14 | 52.38 | 51.77 | 52.11 | 327,636 | -0.07(-0.14%) |
Jun 07, 2011 | 52.06 | 52.53 | 51.65 | 52.18 | 258,040 | +0.38(+0.73%) |
Jun 06, 2011 | 51.85 | 51.98 | 51.48 | 51.80 | 323,698 | -0.05(-0.10%) |
Jun 03, 2011 | 52.10 | 52.12 | 51.62 | 51.86 | 385,109 | -1.86(-3.46%) |
May 24, 2011 | 53.91 | 53.91 | 53.44 | 53.71 | 160,925 | +0.04(+0.08%) |
May 23, 2011 | 54.27 | 54.69 | 53.43 | 53.67 | 370,171 | -1.57(-2.84%) |
May 20, 2011 | 55.54 | 55.67 | 54.62 | 55.24 | 192,959 | -0.46(-0.83%) |
May 19, 2011 | 55.64 | 55.87 | 55.27 | 55.70 | 162,963 | +0.27(+0.49%) |
May 18, 2011 | 55.20 | 55.54 | 54.94 | 55.42 | 230,458 | +0.38(+0.69%) |
May 17, 2011 | 55.37 | 55.37 | 54.82 | 55.04 | 444,262 | -0.54(-0.97%) |
May 16, 2011 | 54.92 | 55.89 | 54.82 | 55.58 | 294,418 | +0.47(+0.85%) |
May 13, 2011 | 55.79 | 55.93 | 54.95 | 55.11 | 229,767 | -0.75(-1.35%) |
May 12, 2011 | 55.98 | 56.19 | 55.51 | 55.86 | 246,108 | -0.29(-0.52%) |
May 11, 2011 | 56.04 | 56.37 | 55.91 | 56.16 | 235,155 | +0.18(+0.33%) |
May 10, 2011 | 55.62 | 56.10 | 55.06 | 55.97 | 327,999 | +0.45(+0.81%) |
May 09, 2011 | 54.92 | 55.60 | 54.69 | 55.52 | 126,761 | +0.60(+1.09%) |
May 06, 2011 | 55.54 | 55.56 | 54.84 | 54.92 | 191,413 | +0.11(+0.21%) |
May 05, 2011 | 54.83 | 55.05 | 54.66 | 54.81 | 250,631 | -0.20(-0.37%) |
May 04, 2011 | 55.55 | 55.68 | 54.69 | 55.01 | 168,629 | -0.53(-0.95%) |
May 03, 2011 | 55.32 | 55.57 | 55.23 | 55.54 | 326,055 | +0.23(+0.41%) |
May 02, 2011 | 55.13 | 55.36 | 55.13 | 55.31 | 139,736 | -0.14(-0.25%) |
Apr 29, 2011 | 54.92 | 55.47 | 54.61 | 55.45 | 256,257 | +0.53(+0.96%) |
Apr 28, 2011 | 55.09 | 55.39 | 54.87 | 54.92 | 278,765 | -0.33(-0.61%) |
Apr 27, 2011 | 54.91 | 55.29 | 54.69 | 55.26 | 272,277 | +0.62(+1.14%) |
Apr 26, 2011 | 53.24 | 54.78 | 52.51 | 54.63 | 607,799 | +0.95(+1.77%) |
Apr 25, 2011 | 53.53 | 53.68 | 53.38 | 53.68 | 253,246 | +0.03(+0.05%) |
Apr 21, 2011 | 53.68 | 53.71 | 53.44 | 53.66 | 288,457 | -0.03(-0.05%) |
Apr 20, 2011 | 53.86 | 53.86 | 53.51 | 53.68 | 180,121 | +0.26(+0.48%) |
Apr 19, 2011 | 52.86 | 53.43 | 52.86 | 53.43 | 125,835 | +0.62(+1.18%) |
Apr 18, 2011 | 53.22 | 53.24 | 52.45 | 52.80 | 201,120 | -0.84(-1.56%) |
Apr 15, 2011 | 53.05 | 53.86 | 53.05 | 53.64 | 332,440 | +0.76(+1.43%) |
Apr 14, 2011 | 50.93 | 52.99 | 50.75 | 52.88 | 906,995 | +1.72(+3.37%) |
Apr 13, 2011 | 51.38 | 51.49 | 50.94 | 51.16 | 304,955 | +0.02(+0.03%) |
Apr 12, 2011 | 50.72 | 51.26 | 50.61 | 51.14 | 209,236 | +0.26(+0.50%) |
Apr 11, 2011 | 51.24 | 51.55 | 50.78 | 50.88 | 157,288 | -0.27(-0.53%) |
Apr 08, 2011 | 51.71 | 51.85 | 50.94 | 51.16 | 105,347 | -0.29(-0.56%) |
Apr 07, 2011 | 51.92 | 52.17 | 51.41 | 51.45 | 163,362 | -0.30(-0.58%) |
Apr 06, 2011 | 51.90 | 52.06 | 51.67 | 51.75 | 234,169 | +0.00(+0.00%) |
Apr 05, 2011 | 51.92 | 51.92 | 51.71 | 51.75 | 222,824 | -0.18(-0.34%) |
Apr 04, 2011 | 51.73 | 51.92 | 51.67 | 51.92 | 266,063 | +0.24(+0.46%) |