Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 59.43 | 59.57 | 59.10 | 59.16 | 7,080,875 | -0.18(-0.30%) |
Jun 29, 2011 | 59.22 | 59.40 | 59.00 | 59.33 | 10,235,079 | +0.15(+0.26%) |
Jun 28, 2011 | 57.85 | 59.22 | 57.83 | 59.18 | 12,179,356 | +1.42(+2.47%) |
Jun 27, 2011 | 57.19 | 57.88 | 57.19 | 57.76 | 6,455,064 | +0.34(+0.59%) |
Jun 24, 2011 | 57.73 | 57.99 | 57.33 | 57.42 | 9,218,467 | -0.32(-0.55%) |
Jun 23, 2011 | 57.57 | 57.77 | 57.11 | 57.73 | 9,517,345 | -0.25(-0.44%) |
Jun 22, 2011 | 58.13 | 58.30 | 57.87 | 57.99 | 6,478,445 | -0.11(-0.18%) |
Jun 21, 2011 | 58.07 | 58.28 | 57.87 | 58.09 | 8,292,888 | +0.08(+0.13%) |
Jun 20, 2011 | 57.87 | 58.03 | 57.85 | 58.02 | 6,831,147 | +0.12(+0.21%) |
Jun 17, 2011 | 57.69 | 58.04 | 57.43 | 57.90 | 10,376,312 | +0.50(+0.87%) |
Jun 16, 2011 | 57.10 | 57.48 | 56.76 | 57.40 | 7,496,019 | +0.40(+0.70%) |
Jun 15, 2011 | 56.98 | 57.45 | 56.91 | 57.00 | 7,630,496 | -0.16(-0.28%) |
Jun 14, 2011 | 56.87 | 57.43 | 56.69 | 57.16 | 7,477,635 | +0.52(+0.92%) |
Jun 13, 2011 | 56.43 | 57.05 | 56.40 | 56.64 | 6,237,099 | +0.26(+0.46%) |
Jun 10, 2011 | 56.98 | 57.10 | 56.32 | 56.38 | 7,791,490 | -0.63(-1.11%) |
Jun 09, 2011 | 56.93 | 57.26 | 56.56 | 57.01 | 6,471,112 | +0.08(+0.14%) |
Jun 08, 2011 | 56.25 | 57.18 | 56.13 | 56.93 | 11,213,753 | +0.01(+0.01%) |
Jun 07, 2011 | 56.86 | 57.69 | 56.82 | 56.93 | 10,344,022 | +0.31(+0.55%) |
Jun 06, 2011 | 56.55 | 57.16 | 56.43 | 56.62 | 8,771,346 | +0.11(+0.20%) |
Jun 03, 2011 | 56.20 | 56.79 | 56.13 | 56.51 | 8,198,552 | -1.05(-1.82%) |
May 24, 2011 | 57.56 | 57.86 | 57.39 | 57.55 | 9,060,381 | +0.10(+0.17%) |
May 23, 2011 | 56.78 | 57.59 | 56.75 | 57.45 | 9,410,173 | +0.12(+0.21%) |
May 20, 2011 | 57.66 | 57.70 | 57.10 | 57.34 | 6,882,001 | -0.13(-0.22%) |
May 19, 2011 | 56.83 | 57.55 | 56.67 | 57.46 | 8,463,599 | +0.70(+1.24%) |
May 18, 2011 | 56.34 | 56.76 | 56.22 | 56.76 | 6,281,781 | +0.40(+0.70%) |
May 17, 2011 | 56.20 | 56.61 | 56.02 | 56.36 | 9,303,564 | -0.15(-0.26%) |
May 16, 2011 | 56.02 | 56.58 | 56.02 | 56.51 | 8,967,551 | +0.28(+0.50%) |
May 13, 2011 | 56.12 | 56.35 | 55.98 | 56.23 | 7,499,063 | +0.06(+0.10%) |
May 12, 2011 | 55.23 | 56.21 | 55.09 | 56.17 | 9,177,151 | +0.80(+1.45%) |
May 11, 2011 | 55.49 | 55.69 | 55.14 | 55.37 | 6,183,967 | -0.14(-0.25%) |
May 10, 2011 | 55.38 | 55.61 | 55.21 | 55.51 | 6,288,621 | +0.28(+0.50%) |
May 09, 2011 | 55.34 | 55.59 | 55.07 | 55.23 | 9,024,873 | +0.42(+0.78%) |
May 06, 2011 | 54.90 | 55.27 | 54.77 | 54.81 | 8,733,584 | +0.07(+0.13%) |
May 05, 2011 | 54.91 | 55.14 | 54.46 | 54.74 | 9,206,599 | -0.33(-0.59%) |
May 04, 2011 | 54.95 | 55.23 | 54.89 | 55.07 | 7,891,776 | +0.09(+0.16%) |
May 03, 2011 | 54.76 | 55.08 | 54.68 | 54.98 | 6,387,077 | +0.21(+0.38%) |
May 02, 2011 | 54.79 | 54.81 | 54.71 | 54.77 | 5,775,044 | +0.23(+0.42%) |
Apr 29, 2011 | 54.35 | 54.73 | 54.16 | 54.54 | 6,456,387 | +0.20(+0.36%) |
Apr 28, 2011 | 54.32 | 54.63 | 53.99 | 54.34 | 5,732,776 | +0.11(+0.21%) |
Apr 27, 2011 | 53.91 | 54.29 | 53.63 | 54.23 | 8,266,941 | +0.65(+1.21%) |
Apr 26, 2011 | 53.76 | 53.86 | 53.31 | 53.58 | 6,973,128 | -0.13(-0.25%) |
Apr 25, 2011 | 53.40 | 53.80 | 53.30 | 53.71 | 5,501,980 | +0.15(+0.29%) |
Apr 21, 2011 | 53.90 | 54.10 | 53.28 | 53.56 | 13,546,794 | -1.04(-1.90%) |
Apr 20, 2011 | 53.75 | 54.61 | 53.74 | 54.60 | 11,442,056 | +1.25(+2.35%) |
Apr 19, 2011 | 53.54 | 53.62 | 53.23 | 53.35 | 6,915,685 | -0.28(-0.52%) |
Apr 18, 2011 | 53.55 | 53.88 | 53.21 | 53.62 | 7,093,210 | -0.26(-0.49%) |
Apr 15, 2011 | 53.83 | 54.00 | 53.39 | 53.89 | 6,615,884 | +0.22(+0.40%) |
Apr 14, 2011 | 53.43 | 53.78 | 53.24 | 53.67 | 5,009,819 | +0.13(+0.23%) |
Apr 13, 2011 | 53.60 | 53.94 | 53.28 | 53.55 | 6,985,463 | +0.16(+0.30%) |
Apr 12, 2011 | 52.81 | 53.60 | 52.81 | 53.39 | 6,852,153 | +0.29(+0.54%) |
Apr 11, 2011 | 53.04 | 53.28 | 52.93 | 53.10 | 5,659,915 | +0.15(+0.28%) |
Apr 08, 2011 | 53.10 | 53.19 | 52.77 | 52.96 | 5,305,279 | +0.02(+0.04%) |
Apr 07, 2011 | 53.16 | 53.44 | 52.69 | 52.93 | 7,781,804 | -0.49(-0.93%) |
Apr 06, 2011 | 53.47 | 53.56 | 53.25 | 53.43 | 8,126,175 | +0.08(+0.16%) |
Apr 05, 2011 | 53.11 | 53.44 | 52.91 | 53.35 | 6,142,451 | +0.15(+0.27%) |
Apr 04, 2011 | 53.14 | 53.28 | 53.03 | 53.20 | 4,719,357 | +0.28(+0.53%) |