Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 55.55 | 56.98 | 55.47 | 56.26 | 2,638,129 | +0.80(+1.44%) |
Jun 29, 2011 | 54.65 | 55.93 | 54.33 | 55.46 | 2,723,676 | +1.05(+1.92%) |
Jun 28, 2011 | 54.28 | 55.40 | 54.06 | 54.41 | 3,312,073 | +0.49(+0.90%) |
Jun 27, 2011 | 53.84 | 54.27 | 53.43 | 53.92 | 1,826,651 | -0.18(-0.32%) |
Jun 24, 2011 | 54.97 | 55.52 | 54.00 | 54.10 | 3,417,482 | -0.27(-0.50%) |
Jun 23, 2011 | 54.01 | 54.61 | 52.97 | 54.37 | 2,570,737 | -0.52(-0.95%) |
Jun 22, 2011 | 55.07 | 55.92 | 54.83 | 54.89 | 3,255,789 | +0.54(+1.00%) |
Jun 21, 2011 | 53.98 | 54.65 | 53.86 | 54.35 | 2,357,012 | +1.03(+1.93%) |
Jun 20, 2011 | 53.21 | 53.50 | 53.18 | 53.32 | 1,482,450 | -0.49(-0.91%) |
Jun 17, 2011 | 53.88 | 54.04 | 53.28 | 53.80 | 2,504,877 | +0.32(+0.60%) |
Jun 16, 2011 | 53.36 | 54.06 | 52.44 | 53.48 | 2,544,257 | +0.23(+0.44%) |
Jun 15, 2011 | 53.62 | 54.32 | 52.91 | 53.25 | 2,735,643 | -0.95(-1.75%) |
Jun 14, 2011 | 54.53 | 54.99 | 54.17 | 54.20 | 2,179,850 | +0.41(+0.76%) |
Jun 13, 2011 | 54.60 | 54.94 | 53.04 | 53.80 | 2,121,741 | -0.71(-1.30%) |
Jun 10, 2011 | 54.73 | 55.16 | 54.51 | 54.51 | 2,152,971 | -0.77(-1.39%) |
Jun 09, 2011 | 55.09 | 55.38 | 54.61 | 55.27 | 1,774,747 | +0.57(+1.04%) |
Jun 08, 2011 | 55.06 | 55.34 | 54.38 | 54.71 | 2,176,533 | -0.33(-0.60%) |
Jun 07, 2011 | 55.71 | 55.97 | 55.03 | 55.03 | 1,721,718 | -0.29(-0.52%) |
Jun 06, 2011 | 57.15 | 57.51 | 55.26 | 55.32 | 2,552,760 | -1.90(-3.32%) |
Jun 03, 2011 | 56.72 | 58.04 | 56.61 | 57.22 | 2,246,943 | -0.44(-0.76%) |
May 24, 2011 | 56.70 | 58.08 | 56.61 | 57.66 | 2,056,527 | +0.95(+1.68%) |
May 23, 2011 | 56.43 | 56.79 | 55.99 | 56.71 | 1,910,794 | -0.70(-1.21%) |
May 20, 2011 | 57.66 | 58.00 | 56.62 | 57.41 | 1,825,505 | -0.17(-0.29%) |
May 19, 2011 | 58.45 | 58.61 | 56.97 | 57.58 | 2,426,598 | -0.55(-0.95%) |
May 18, 2011 | 56.62 | 58.40 | 56.62 | 58.13 | 2,669,900 | +1.68(+2.97%) |
May 17, 2011 | 56.24 | 57.51 | 55.80 | 56.45 | 3,565,991 | +0.26(+0.47%) |
May 16, 2011 | 56.19 | 57.12 | 55.96 | 56.19 | 2,569,261 | -0.34(-0.59%) |
May 13, 2011 | 56.32 | 57.22 | 55.79 | 56.52 | 1,989,120 | +0.34(+0.60%) |
May 12, 2011 | 55.59 | 56.72 | 54.84 | 56.19 | 2,068,819 | +0.29(+0.51%) |
May 11, 2011 | 56.96 | 56.96 | 55.40 | 55.90 | 2,562,083 | -1.34(-2.35%) |
May 10, 2011 | 56.95 | 57.54 | 56.57 | 57.24 | 1,846,155 | +0.24(+0.42%) |
May 09, 2011 | 56.27 | 57.15 | 56.15 | 57.00 | 1,937,870 | +1.25(+2.25%) |
May 06, 2011 | 56.62 | 57.44 | 55.13 | 55.75 | 2,933,567 | -0.09(-0.16%) |
May 05, 2011 | 55.76 | 57.99 | 55.23 | 55.83 | 4,815,702 | -0.67(-1.19%) |
May 04, 2011 | 56.82 | 57.10 | 55.54 | 56.51 | 2,980,965 | -0.32(-0.56%) |
May 03, 2011 | 58.90 | 58.93 | 56.51 | 56.82 | 4,130,105 | -2.10(-3.57%) |
May 02, 2011 | 58.83 | 59.02 | 58.48 | 58.93 | 2,856,942 | -1.69(-2.79%) |
Apr 29, 2011 | 60.20 | 60.96 | 59.96 | 60.62 | 1,627,867 | +0.33(+0.54%) |
Apr 28, 2011 | 60.44 | 61.60 | 59.94 | 60.29 | 2,173,953 | +0.04(+0.07%) |
Apr 27, 2011 | 61.75 | 61.88 | 60.03 | 60.25 | 2,513,165 | -1.22(-1.98%) |
Apr 26, 2011 | 61.73 | 61.74 | 60.92 | 61.46 | 1,406,416 | +0.21(+0.34%) |
Apr 25, 2011 | 61.79 | 61.98 | 60.64 | 61.26 | 1,770,650 | -0.35(-0.56%) |
Apr 21, 2011 | 60.97 | 62.10 | 60.36 | 61.61 | 2,785,343 | +1.26(+2.09%) |
Apr 20, 2011 | 60.41 | 60.65 | 59.25 | 60.34 | 3,129,426 | +0.86(+1.45%) |
Apr 19, 2011 | 59.07 | 60.08 | 58.91 | 59.48 | 2,025,201 | +0.40(+0.68%) |
Apr 18, 2011 | 58.31 | 59.36 | 57.71 | 59.08 | 2,031,266 | -0.15(-0.25%) |
Apr 15, 2011 | 59.70 | 60.03 | 58.55 | 59.23 | 3,087,431 | -0.55(-0.92%) |
Apr 14, 2011 | 59.47 | 60.04 | 59.17 | 59.78 | 1,407,821 | -0.21(-0.36%) |
Apr 13, 2011 | 60.49 | 61.01 | 59.42 | 60.00 | 1,399,551 | -0.09(-0.16%) |
Apr 12, 2011 | 61.54 | 61.54 | 59.67 | 60.09 | 2,492,056 | -2.11(-3.39%) |
Apr 11, 2011 | 62.13 | 63.18 | 61.95 | 62.20 | 2,244,768 | +0.21(+0.33%) |
Apr 08, 2011 | 62.48 | 63.35 | 61.68 | 61.99 | 1,482,429 | -0.08(-0.13%) |
Apr 07, 2011 | 62.48 | 62.75 | 61.56 | 62.07 | 2,339,483 | -0.26(-0.42%) |
Apr 06, 2011 | 63.66 | 64.13 | 62.27 | 62.33 | 1,584,841 | -0.96(-1.52%) |
Apr 05, 2011 | 62.31 | 63.48 | 62.18 | 63.30 | 2,216,775 | +0.53(+0.84%) |
Apr 04, 2011 | 62.09 | 63.64 | 61.99 | 62.77 | 2,587,738 | +1.14(+1.85%) |