Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 54.41 | 54.78 | 54.22 | 54.57 | 495,896 | +0.35(+0.64%) |
Jun 29, 2011 | 53.96 | 54.79 | 53.40 | 54.22 | 724,705 | +0.35(+0.65%) |
Jun 28, 2011 | 53.14 | 53.92 | 53.06 | 53.87 | 653,043 | +1.01(+1.92%) |
Jun 27, 2011 | 52.84 | 53.25 | 52.73 | 52.86 | 628,251 | -0.22(-0.42%) |
Jun 24, 2011 | 53.39 | 53.82 | 53.00 | 53.08 | 584,624 | -0.22(-0.42%) |
Jun 23, 2011 | 53.37 | 53.39 | 51.95 | 53.30 | 1,039,197 | -0.91(-1.67%) |
Jun 22, 2011 | 54.07 | 55.04 | 54.04 | 54.21 | 270,381 | -0.14(-0.25%) |
Jun 21, 2011 | 53.70 | 54.59 | 53.64 | 54.35 | 591,023 | +0.84(+1.57%) |
Jun 20, 2011 | 53.38 | 53.62 | 53.27 | 53.51 | 553,146 | -0.47(-0.88%) |
Jun 17, 2011 | 54.39 | 54.89 | 53.84 | 53.98 | 1,796,755 | +0.07(+0.13%) |
Jun 16, 2011 | 54.24 | 54.76 | 53.51 | 53.91 | 739,947 | -0.03(-0.05%) |
Jun 15, 2011 | 54.40 | 54.76 | 53.54 | 53.94 | 703,735 | -1.11(-2.02%) |
Jun 14, 2011 | 54.86 | 55.57 | 54.82 | 55.05 | 798,499 | +0.65(+1.19%) |
Jun 13, 2011 | 56.36 | 56.78 | 53.93 | 54.40 | 1,250,824 | -2.00(-3.54%) |
Jun 10, 2011 | 56.93 | 57.07 | 56.35 | 56.40 | 376,394 | -0.74(-1.30%) |
Jun 09, 2011 | 57.09 | 57.58 | 56.86 | 57.15 | 440,766 | -0.05(-0.08%) |
Jun 08, 2011 | 57.23 | 57.54 | 56.82 | 57.20 | 444,753 | -0.14(-0.24%) |
Jun 07, 2011 | 57.93 | 57.93 | 57.28 | 57.33 | 732,778 | -0.21(-0.37%) |
Jun 06, 2011 | 58.65 | 58.71 | 57.44 | 57.54 | 526,211 | -0.99(-1.70%) |
Jun 03, 2011 | 58.13 | 59.15 | 57.86 | 58.54 | 433,487 | +2.69(+4.83%) |
May 24, 2011 | 56.04 | 56.71 | 55.78 | 55.84 | 311,685 | +0.14(+0.26%) |
May 23, 2011 | 55.18 | 55.98 | 55.12 | 55.70 | 314,266 | -0.48(-0.86%) |
May 20, 2011 | 56.11 | 56.63 | 55.60 | 56.18 | 343,270 | -0.09(-0.15%) |
May 19, 2011 | 56.54 | 56.65 | 55.80 | 56.27 | 287,635 | -0.06(-0.10%) |
May 18, 2011 | 54.85 | 56.60 | 54.77 | 56.33 | 659,659 | +1.74(+3.18%) |
May 17, 2011 | 54.82 | 55.33 | 54.38 | 54.59 | 642,280 | -0.62(-1.12%) |
May 16, 2011 | 55.04 | 55.97 | 54.91 | 55.21 | 448,720 | -0.15(-0.28%) |
May 13, 2011 | 55.99 | 56.24 | 54.79 | 55.36 | 684,199 | -0.68(-1.21%) |
May 12, 2011 | 57.20 | 57.40 | 55.81 | 56.04 | 715,018 | -1.44(-2.50%) |
May 11, 2011 | 58.87 | 59.05 | 57.26 | 57.48 | 389,334 | -1.95(-3.28%) |
May 10, 2011 | 59.81 | 60.33 | 59.39 | 59.42 | 329,839 | -0.27(-0.45%) |
May 09, 2011 | 58.64 | 59.94 | 58.41 | 59.69 | 507,110 | +1.12(+1.91%) |
May 06, 2011 | 58.61 | 59.57 | 57.97 | 58.57 | 278,910 | +0.69(+1.20%) |
May 05, 2011 | 58.69 | 58.90 | 57.21 | 57.88 | 459,181 | -1.35(-2.28%) |
May 04, 2011 | 60.56 | 60.56 | 58.94 | 59.23 | 303,521 | -1.36(-2.24%) |
May 03, 2011 | 61.42 | 61.59 | 60.13 | 60.59 | 327,682 | -1.11(-1.80%) |
May 02, 2011 | 61.71 | 61.75 | 61.54 | 61.70 | 364,225 | -0.95(-1.52%) |
Apr 29, 2011 | 61.95 | 62.66 | 61.83 | 62.65 | 307,514 | +0.61(+0.98%) |
Apr 28, 2011 | 60.90 | 62.26 | 60.66 | 62.04 | 551,071 | +1.04(+1.71%) |
Apr 27, 2011 | 60.72 | 61.03 | 60.28 | 61.00 | 555,762 | +0.46(+0.76%) |
Apr 26, 2011 | 60.42 | 60.88 | 60.25 | 60.54 | 290,045 | +0.39(+0.64%) |
Apr 25, 2011 | 60.31 | 60.42 | 59.70 | 60.15 | 202,803 | +0.13(+0.21%) |
Apr 21, 2011 | 59.83 | 60.20 | 59.21 | 60.03 | 185,039 | +0.26(+0.44%) |
Apr 20, 2011 | 58.77 | 59.89 | 58.72 | 59.77 | 229,948 | +1.64(+2.82%) |
Apr 19, 2011 | 57.75 | 58.13 | 57.42 | 58.13 | 236,581 | +0.45(+0.79%) |
Apr 18, 2011 | 58.17 | 58.17 | 57.06 | 57.68 | 337,963 | -1.21(-2.06%) |
Apr 15, 2011 | 58.12 | 58.96 | 57.92 | 58.89 | 226,493 | +0.68(+1.18%) |
Apr 14, 2011 | 57.79 | 58.29 | 57.08 | 58.21 | 406,170 | +0.13(+0.23%) |
Apr 13, 2011 | 57.89 | 58.66 | 57.83 | 58.07 | 248,495 | +0.35(+0.60%) |
Apr 12, 2011 | 59.56 | 59.56 | 57.70 | 57.73 | 414,591 | -2.21(-3.68%) |
Apr 11, 2011 | 61.22 | 61.32 | 59.68 | 59.93 | 238,050 | -1.16(-1.89%) |
Apr 08, 2011 | 61.10 | 61.36 | 60.71 | 61.09 | 191,794 | +0.26(+0.43%) |
Apr 07, 2011 | 60.32 | 61.04 | 60.32 | 60.83 | 439,095 | +0.44(+0.73%) |
Apr 06, 2011 | 61.16 | 61.44 | 60.28 | 60.39 | 288,243 | -0.40(-0.67%) |
Apr 05, 2011 | 61.19 | 61.64 | 60.42 | 60.79 | 453,238 | -0.63(-1.02%) |
Apr 04, 2011 | 61.45 | 61.56 | 61.20 | 61.42 | 205,048 | +0.00(+0.00%) |