Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 57.90 | 58.10 | 57.45 | 58.10 | 3,464,925 | +0.06(+0.10%) |
Jun 29, 2011 | 58.35 | 58.47 | 57.95 | 58.04 | 2,897,458 | -0.15(-0.26%) |
Jun 28, 2011 | 57.92 | 58.37 | 57.92 | 58.19 | 2,046,212 | +0.30(+0.52%) |
Jun 27, 2011 | 57.00 | 57.89 | 56.95 | 57.89 | 1,889,913 | +0.83(+1.45%) |
Jun 24, 2011 | 57.49 | 57.60 | 57.06 | 57.06 | 1,303,171 | -0.19(-0.33%) |
Jun 23, 2011 | 57.52 | 57.80 | 56.97 | 57.25 | 2,317,692 | -0.69(-1.19%) |
Jun 22, 2011 | 57.86 | 58.41 | 57.81 | 57.94 | 1,468,009 | -0.05(-0.09%) |
Jun 21, 2011 | 57.46 | 58.22 | 57.29 | 57.99 | 1,577,608 | +0.68(+1.19%) |
Jun 20, 2011 | 56.82 | 57.41 | 57.10 | 57.31 | 1,098,896 | +0.54(+0.95%) |
Jun 17, 2011 | 57.03 | 57.49 | 56.76 | 56.77 | 3,929,002 | -0.13(-0.23%) |
Jun 16, 2011 | 57.02 | 57.49 | 56.77 | 56.90 | 2,233,904 | -0.33(-0.58%) |
Jun 15, 2011 | 57.41 | 57.69 | 56.80 | 57.23 | 2,176,642 | -0.47(-0.81%) |
Jun 14, 2011 | 57.16 | 57.87 | 57.07 | 57.70 | 3,465,274 | +0.80(+1.41%) |
Jun 13, 2011 | 57.50 | 57.74 | 56.62 | 56.90 | 1,964,584 | -0.68(-1.18%) |
Jun 10, 2011 | 58.00 | 58.05 | 56.80 | 57.58 | 1,871,698 | -0.66(-1.13%) |
Jun 09, 2011 | 57.99 | 58.31 | 57.61 | 58.24 | 1,917,114 | +0.47(+0.81%) |
Jun 08, 2011 | 57.50 | 57.96 | 57.47 | 57.77 | 1,408,688 | +0.07(+0.12%) |
Jun 07, 2011 | 57.75 | 58.37 | 57.54 | 57.70 | 2,191,179 | -0.12(-0.21%) |
Jun 06, 2011 | 58.36 | 58.65 | 57.44 | 57.82 | 2,181,556 | -0.66(-1.13%) |
Jun 03, 2011 | 57.50 | 58.52 | 57.43 | 58.48 | 1,375,809 | +0.40(+0.69%) |
May 24, 2011 | 58.40 | 58.69 | 58.08 | 58.08 | 1,282,127 | -0.41(-0.70%) |
May 20, 2011 | 58.36 | 58.69 | 58.32 | 58.49 | 963,732 | -0.06(-0.10%) |
May 19, 2011 | 58.40 | 58.65 | 58.15 | 58.55 | 1,847,081 | +0.15(+0.26%) |
May 18, 2011 | 58.16 | 58.40 | 58.04 | 58.40 | 1,453,141 | +0.24(+0.41%) |
May 17, 2011 | 57.60 | 58.38 | 57.59 | 58.16 | 1,770,410 | +0.55(+0.95%) |
May 16, 2011 | 57.44 | 58.07 | 57.37 | 57.61 | 1,488,432 | +0.16(+0.28%) |
May 13, 2011 | 57.52 | 57.71 | 57.25 | 57.45 | 1,183,935 | -0.04(-0.07%) |
May 12, 2011 | 57.35 | 57.68 | 57.05 | 57.49 | 1,169,723 | -0.16(-0.28%) |
May 11, 2011 | 57.70 | 57.87 | 57.42 | 57.65 | 1,302,304 | -0.13(-0.22%) |
May 10, 2011 | 57.89 | 58.05 | 57.50 | 57.78 | 930,473 | +0.09(+0.16%) |
May 09, 2011 | 57.44 | 57.69 | 57.07 | 57.69 | 953,988 | +0.26(+0.45%) |
May 06, 2011 | 58.03 | 58.11 | 57.01 | 57.43 | 2,156,894 | -0.27(-0.47%) |
May 05, 2011 | 57.51 | 57.88 | 57.00 | 57.70 | 1,953,836 | -0.03(-0.05%) |
May 04, 2011 | 58.11 | 58.28 | 57.50 | 57.73 | 1,356,349 | -0.61(-1.05%) |
May 03, 2011 | 58.62 | 58.82 | 58.02 | 58.34 | 2,184,644 | -0.06(-0.10%) |
May 02, 2011 | 57.51 | 58.48 | 58.35 | 58.40 | 2,496,646 | +0.71(+1.23%) |
Apr 29, 2011 | 57.35 | 57.79 | 57.08 | 57.69 | 1,668,232 | +0.36(+0.63%) |
Apr 28, 2011 | 56.85 | 57.53 | 56.85 | 57.33 | 1,278,855 | +0.28(+0.49%) |
Apr 27, 2011 | 57.29 | 57.35 | 56.50 | 57.05 | 1,915,614 | -0.19(-0.33%) |
Apr 26, 2011 | 57.45 | 57.81 | 57.21 | 57.24 | 1,960,732 | -0.22(-0.38%) |
Apr 25, 2011 | 57.65 | 57.87 | 57.40 | 57.46 | 1,567,758 | -0.24(-0.42%) |
Apr 21, 2011 | 57.55 | 57.93 | 57.18 | 57.70 | 1,573,443 | +0.49(+0.86%) |
Apr 20, 2011 | 57.00 | 57.44 | 56.69 | 57.21 | 1,694,243 | +0.81(+1.44%) |
Apr 19, 2011 | 56.60 | 56.88 | 56.40 | 56.40 | 1,476,303 | -0.41(-0.72%) |
Apr 18, 2011 | 57.00 | 57.00 | 56.25 | 56.81 | 1,718,040 | -0.29(-0.51%) |
Apr 15, 2011 | 57.40 | 57.68 | 57.09 | 57.10 | 1,855,384 | -0.42(-0.73%) |
Apr 14, 2011 | 57.55 | 57.69 | 57.26 | 57.52 | 2,057,083 | -0.26(-0.45%) |
Apr 13, 2011 | 57.70 | 58.31 | 57.42 | 57.78 | 3,131,188 | +0.28(+0.49%) |
Apr 12, 2011 | 57.55 | 57.91 | 57.03 | 57.50 | 1,578,282 | -0.50(-0.86%) |
Apr 11, 2011 | 58.39 | 58.45 | 57.68 | 58.00 | 1,085,757 | -0.34(-0.58%) |
Apr 08, 2011 | 58.55 | 58.61 | 57.88 | 58.34 | 1,190,756 | -0.11(-0.19%) |
Apr 07, 2011 | 58.89 | 58.89 | 58.24 | 58.45 | 1,862,956 | -0.37(-0.63%) |
Apr 06, 2011 | 59.25 | 59.30 | 58.12 | 58.82 | 2,235,721 | -0.25(-0.42%) |
Apr 05, 2011 | 59.42 | 59.57 | 58.87 | 59.07 | 1,717,667 | -0.41(-0.69%) |
Apr 04, 2011 | 59.65 | 59.69 | 59.25 | 59.48 | 2,148,659 | +0.12(+0.20%) |