Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 60.91 | 61.58 | 60.88 | 61.42 | 714,725 | +0.66(+1.09%) |
Jun 29, 2011 | 60.48 | 60.85 | 60.04 | 60.76 | 578,396 | +1.08(+1.81%) |
Jun 28, 2011 | 59.48 | 59.80 | 59.44 | 59.68 | 324,382 | +0.25(+0.43%) |
Jun 27, 2011 | 59.37 | 59.67 | 59.22 | 59.42 | 836,153 | -1.16(-1.91%) |
Jun 24, 2011 | 60.73 | 60.86 | 60.49 | 60.58 | 448,507 | +0.35(+0.58%) |
Jun 23, 2011 | 59.59 | 60.30 | 59.51 | 60.23 | 763,255 | +0.09(+0.15%) |
Jun 22, 2011 | 60.00 | 60.67 | 60.00 | 60.14 | 542,171 | -0.04(-0.07%) |
Jun 21, 2011 | 59.84 | 60.28 | 59.71 | 60.18 | 541,041 | +0.47(+0.79%) |
Jun 20, 2011 | 59.59 | 59.77 | 59.56 | 59.71 | 618,017 | +0.46(+0.78%) |
Jun 17, 2011 | 59.33 | 59.54 | 59.15 | 59.25 | 503,610 | +0.03(+0.05%) |
Jun 16, 2011 | 59.05 | 59.43 | 58.89 | 59.22 | 778,506 | -0.01(-0.01%) |
Jun 15, 2011 | 59.55 | 59.86 | 59.08 | 59.23 | 738,841 | -0.72(-1.19%) |
Jun 14, 2011 | 59.68 | 60.11 | 59.65 | 59.94 | 622,910 | +0.54(+0.90%) |
Jun 13, 2011 | 59.77 | 59.81 | 59.17 | 59.41 | 1,121,980 | -0.71(-1.18%) |
Jun 10, 2011 | 60.59 | 60.60 | 60.08 | 60.12 | 1,342,020 | -0.93(-1.53%) |
Jun 09, 2011 | 60.79 | 61.21 | 60.67 | 61.05 | 414,241 | +0.13(+0.21%) |
Jun 08, 2011 | 61.06 | 61.42 | 60.78 | 60.92 | 997,839 | +0.13(+0.22%) |
Jun 07, 2011 | 60.92 | 61.03 | 60.67 | 60.79 | 1,020,915 | +1.23(+2.06%) |
Jun 06, 2011 | 59.73 | 59.88 | 59.42 | 59.56 | 597,251 | -0.44(-0.73%) |
Jun 03, 2011 | 59.86 | 60.36 | 59.72 | 60.00 | 872,373 | +0.46(+0.78%) |
May 24, 2011 | 59.54 | 59.86 | 59.39 | 59.53 | 1,244,101 | +0.26(+0.44%) |
May 23, 2011 | 59.09 | 59.51 | 59.00 | 59.27 | 667,213 | -0.31(-0.53%) |
May 20, 2011 | 59.86 | 59.86 | 59.39 | 59.59 | 714,868 | -0.55(-0.92%) |
May 19, 2011 | 60.38 | 60.49 | 59.78 | 60.14 | 911,011 | -0.51(-0.85%) |
May 18, 2011 | 60.53 | 60.72 | 60.37 | 60.65 | 527,053 | +0.01(+0.02%) |
May 17, 2011 | 60.52 | 60.78 | 60.27 | 60.64 | 893,464 | -0.63(-1.02%) |
May 16, 2011 | 61.77 | 61.84 | 61.12 | 61.26 | 741,380 | -0.87(-1.40%) |
May 13, 2011 | 62.52 | 62.60 | 61.98 | 62.14 | 1,435,845 | -0.19(-0.30%) |
May 12, 2011 | 61.74 | 62.37 | 61.44 | 62.32 | 2,226,424 | +1.62(+2.66%) |
May 11, 2011 | 60.36 | 60.82 | 59.96 | 60.70 | 1,296,380 | +0.33(+0.54%) |
May 10, 2011 | 60.09 | 60.40 | 59.99 | 60.38 | 959,600 | +1.24(+2.09%) |
May 09, 2011 | 58.92 | 59.16 | 58.59 | 59.14 | 650,619 | +0.19(+0.33%) |
May 06, 2011 | 59.56 | 59.61 | 58.63 | 58.95 | 804,385 | -0.34(-0.58%) |
May 05, 2011 | 59.28 | 59.74 | 59.06 | 59.29 | 922,877 | -0.15(-0.25%) |
May 04, 2011 | 59.46 | 59.77 | 59.27 | 59.44 | 611,605 | +0.05(+0.09%) |
May 03, 2011 | 59.86 | 59.89 | 59.02 | 59.39 | 858,956 | -0.35(-0.59%) |
May 02, 2011 | 59.77 | 59.80 | 59.64 | 59.74 | 928,790 | +0.36(+0.60%) |
Apr 29, 2011 | 59.32 | 59.76 | 59.30 | 59.38 | 749,002 | +0.13(+0.23%) |
Apr 28, 2011 | 58.79 | 59.36 | 58.61 | 59.24 | 676,120 | +0.90(+1.55%) |
Apr 27, 2011 | 58.19 | 58.45 | 57.87 | 58.34 | 958,842 | -0.28(-0.47%) |
Apr 26, 2011 | 58.70 | 58.72 | 58.28 | 58.62 | 1,042,220 | -0.63(-1.07%) |
Apr 25, 2011 | 58.92 | 59.27 | 58.79 | 59.25 | 1,256,536 | +1.27(+2.20%) |
Apr 21, 2011 | 58.07 | 58.36 | 57.88 | 57.98 | 639,940 | +0.40(+0.70%) |
Apr 20, 2011 | 57.59 | 57.70 | 57.32 | 57.57 | 705,366 | +0.85(+1.50%) |
Apr 19, 2011 | 56.86 | 56.94 | 56.52 | 56.73 | 1,260,469 | -0.84(-1.46%) |
Apr 18, 2011 | 57.37 | 57.65 | 57.26 | 57.57 | 1,107,659 | -0.29(-0.50%) |
Apr 15, 2011 | 57.93 | 58.19 | 57.73 | 57.86 | 689,333 | -0.18(-0.31%) |
Apr 14, 2011 | 57.95 | 58.19 | 57.62 | 58.04 | 957,647 | -0.07(-0.13%) |
Apr 13, 2011 | 58.38 | 58.42 | 57.83 | 58.11 | 971,492 | +0.58(+1.01%) |
Apr 12, 2011 | 57.12 | 57.80 | 57.11 | 57.53 | 1,393,944 | +0.52(+0.91%) |
Apr 11, 2011 | 57.39 | 57.46 | 56.83 | 57.01 | 1,420,442 | -1.03(-1.77%) |
Apr 08, 2011 | 58.54 | 58.60 | 57.89 | 58.04 | 1,595,359 | +0.50(+0.87%) |
Apr 07, 2011 | 58.02 | 58.02 | 56.60 | 57.54 | 2,202,944 | -0.10(-0.18%) |
Apr 06, 2011 | 57.49 | 58.03 | 57.32 | 57.64 | 2,629,554 | -0.21(-0.36%) |
Apr 05, 2011 | 57.76 | 58.37 | 57.55 | 57.85 | 2,780,565 | -1.38(-2.33%) |
Apr 04, 2011 | 59.77 | 59.77 | 59.18 | 59.23 | 1,290,304 | -0.77(-1.28%) |