Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 60.51 | 60.61 | 60.44 | 60.56 | 24,375 | +0.34(+0.56%) |
Jun 29, 2011 | 60.09 | 60.27 | 59.83 | 60.22 | 11,760 | +0.35(+0.59%) |
Jun 28, 2011 | 59.27 | 59.90 | 59.17 | 59.86 | 16,323 | +0.79(+1.34%) |
Jun 27, 2011 | 58.94 | 59.19 | 58.66 | 59.07 | 27,804 | +0.28(+0.48%) |
Jun 24, 2011 | 59.36 | 59.36 | 58.71 | 58.79 | 18,703 | -0.61(-1.03%) |
Jun 23, 2011 | 58.79 | 59.40 | 58.45 | 59.40 | 36,977 | +0.30(+0.52%) |
Jun 22, 2011 | 59.25 | 59.49 | 59.10 | 59.10 | 42,037 | -0.30(-0.51%) |
Jun 21, 2011 | 59.04 | 59.50 | 59.04 | 59.40 | 26,856 | +0.66(+1.12%) |
Jun 20, 2011 | 58.73 | 58.75 | 58.53 | 58.75 | 32,887 | +0.56(+0.96%) |
Jun 17, 2011 | 58.82 | 58.83 | 58.02 | 58.19 | 10,051 | +0.04(+0.07%) |
Jun 16, 2011 | 58.31 | 58.52 | 57.91 | 58.15 | 6,805 | -0.16(-0.27%) |
Jun 15, 2011 | 58.64 | 58.95 | 58.20 | 58.30 | 25,468 | -0.79(-1.34%) |
Jun 14, 2011 | 59.05 | 59.32 | 58.87 | 59.09 | 80,478 | +0.56(+0.96%) |
Jun 13, 2011 | 58.40 | 58.85 | 58.40 | 58.53 | 12,796 | +0.22(+0.38%) |
Jun 10, 2011 | 58.75 | 58.85 | 58.25 | 58.31 | 35,555 | -0.75(-1.27%) |
Jun 09, 2011 | 58.73 | 59.40 | 58.61 | 59.06 | 63,800 | +0.38(+0.66%) |
Jun 08, 2011 | 58.82 | 58.94 | 58.45 | 58.67 | 10,091 | -0.22(-0.37%) |
Jun 07, 2011 | 58.57 | 59.13 | 58.55 | 58.89 | 22,125 | +0.52(+0.89%) |
Jun 06, 2011 | 58.81 | 58.88 | 58.32 | 58.38 | 36,757 | -0.53(-0.89%) |
Jun 03, 2011 | 59.22 | 59.23 | 58.82 | 58.90 | 66,114 | -0.09(-0.15%) |
May 24, 2011 | 59.43 | 59.48 | 58.99 | 58.99 | 201,358 | -0.17(-0.29%) |
May 23, 2011 | 59.57 | 59.57 | 58.89 | 59.17 | 57,640 | -0.57(-0.96%) |
May 20, 2011 | 59.91 | 60.08 | 59.59 | 59.74 | 11,932 | -0.30(-0.50%) |
May 19, 2011 | 60.39 | 60.39 | 59.64 | 60.04 | 82,498 | -0.16(-0.26%) |
May 18, 2011 | 59.87 | 60.23 | 59.81 | 60.19 | 12,647 | +0.38(+0.63%) |
May 17, 2011 | 59.87 | 59.87 | 59.40 | 59.82 | 45,468 | -0.11(-0.18%) |
May 16, 2011 | 60.00 | 60.45 | 59.91 | 59.92 | 152,329 | -0.25(-0.41%) |
May 13, 2011 | 60.66 | 60.66 | 59.92 | 60.17 | 46,012 | -0.40(-0.67%) |
May 12, 2011 | 59.50 | 60.63 | 59.42 | 60.57 | 23,863 | +0.82(+1.38%) |
May 11, 2011 | 59.97 | 60.12 | 59.52 | 59.75 | 33,774 | -0.30(-0.51%) |
May 10, 2011 | 59.76 | 60.09 | 59.59 | 60.05 | 81,865 | +0.47(+0.79%) |
May 09, 2011 | 59.24 | 59.70 | 59.14 | 59.59 | 56,586 | +0.44(+0.75%) |
May 06, 2011 | 59.24 | 59.43 | 59.04 | 59.14 | 21,169 | +0.53(+0.91%) |
May 05, 2011 | 58.46 | 59.04 | 58.34 | 58.61 | 24,929 | -0.28(-0.47%) |
May 04, 2011 | 59.19 | 59.19 | 58.53 | 58.89 | 28,484 | -0.26(-0.43%) |
May 03, 2011 | 59.50 | 59.50 | 58.85 | 59.14 | 94,441 | -0.39(-0.66%) |
May 02, 2011 | 59.57 | 59.57 | 59.48 | 59.54 | 73,872 | +0.33(+0.56%) |
Apr 29, 2011 | 59.63 | 59.63 | 59.20 | 59.21 | 17,974 | -0.13(-0.22%) |
Apr 28, 2011 | 59.13 | 59.35 | 59.07 | 59.34 | 11,145 | +0.16(+0.26%) |
Apr 27, 2011 | 58.43 | 59.21 | 58.37 | 59.18 | 33,826 | +0.83(+1.42%) |
Apr 26, 2011 | 58.11 | 58.44 | 58.06 | 58.35 | 81,887 | +0.60(+1.04%) |
Apr 25, 2011 | 57.62 | 57.75 | 57.42 | 57.75 | 10,630 | -0.08(-0.15%) |
Apr 21, 2011 | 57.97 | 57.97 | 57.57 | 57.83 | 13,107 | +0.02(+0.03%) |
Apr 20, 2011 | 57.92 | 57.92 | 57.67 | 57.82 | 161,221 | +0.63(+1.09%) |
Apr 19, 2011 | 57.30 | 57.35 | 56.81 | 57.19 | 59,434 | +0.22(+0.39%) |
Apr 18, 2011 | 57.25 | 57.25 | 56.62 | 56.97 | 21,638 | -0.69(-1.20%) |
Apr 15, 2011 | 57.25 | 57.66 | 57.23 | 57.66 | 29,207 | +0.65(+1.14%) |
Apr 14, 2011 | 56.51 | 57.06 | 56.50 | 57.01 | 27,515 | +0.31(+0.55%) |
Apr 13, 2011 | 56.72 | 56.76 | 56.47 | 56.70 | 23,520 | +0.10(+0.17%) |
Apr 12, 2011 | 56.64 | 56.73 | 56.49 | 56.60 | 253,546 | -0.08(-0.15%) |
Apr 11, 2011 | 56.53 | 56.89 | 56.53 | 56.68 | 139,749 | +0.31(+0.55%) |
Apr 08, 2011 | 56.44 | 56.57 | 56.37 | 56.37 | 6,588 | +0.13(+0.23%) |
Apr 07, 2011 | 56.34 | 56.34 | 56.10 | 56.24 | 32,046 | -0.05(-0.09%) |
Apr 06, 2011 | 56.30 | 56.46 | 56.23 | 56.29 | 146,361 | +0.22(+0.40%) |
Apr 05, 2011 | 55.44 | 56.16 | 55.44 | 56.07 | 8,607 | +0.58(+1.04%) |
Apr 04, 2011 | 55.19 | 55.64 | 55.19 | 55.49 | 11,739 | +0.39(+0.72%) |