Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 60.76 | 61.48 | 60.09 | 60.73 | 1,447,074 | +0.36(+0.59%) |
Jun 29, 2011 | 60.66 | 61.68 | 59.96 | 60.38 | 1,804,805 | +0.16(+0.26%) |
Jun 28, 2011 | 57.76 | 60.30 | 57.76 | 60.22 | 2,193,880 | +2.88(+5.02%) |
Jun 27, 2011 | 56.05 | 57.51 | 55.26 | 57.35 | 2,346,036 | +1.06(+1.89%) |
Jun 24, 2011 | 56.40 | 56.79 | 55.74 | 56.28 | 2,560,693 | -0.04(-0.06%) |
Jun 23, 2011 | 55.92 | 56.49 | 54.83 | 56.32 | 2,504,904 | -0.75(-1.32%) |
Jun 22, 2011 | 56.39 | 58.09 | 56.31 | 57.07 | 1,851,823 | +0.41(+0.73%) |
Jun 21, 2011 | 55.71 | 56.85 | 55.69 | 56.66 | 1,460,922 | +1.27(+2.30%) |
Jun 20, 2011 | 54.81 | 55.40 | 54.77 | 55.39 | 1,747,202 | +0.12(+0.22%) |
Jun 17, 2011 | 56.16 | 56.42 | 54.57 | 55.27 | 3,154,831 | -0.08(-0.15%) |
Jun 16, 2011 | 54.20 | 57.13 | 53.96 | 55.35 | 4,451,237 | +2.02(+3.78%) |
Jun 15, 2011 | 53.32 | 54.35 | 52.56 | 53.33 | 1,980,865 | -0.65(-1.20%) |
Jun 14, 2011 | 52.09 | 54.03 | 52.04 | 53.98 | 2,059,403 | +2.86(+5.59%) |
Jun 13, 2011 | 53.07 | 53.55 | 50.28 | 51.13 | 1,936,688 | -1.84(-3.48%) |
Jun 10, 2011 | 53.77 | 54.22 | 52.80 | 52.97 | 2,300,310 | -1.37(-2.53%) |
Jun 09, 2011 | 53.73 | 54.96 | 53.10 | 54.34 | 3,843,886 | +0.93(+1.75%) |
Jun 08, 2011 | 51.86 | 55.54 | 51.86 | 53.41 | 4,239,260 | +2.20(+4.29%) |
Jun 07, 2011 | 50.92 | 52.18 | 50.36 | 51.21 | 1,543,943 | +0.82(+1.62%) |
Jun 06, 2011 | 51.67 | 52.17 | 50.30 | 50.39 | 1,127,148 | -1.41(-2.72%) |
Jun 03, 2011 | 50.53 | 52.24 | 49.96 | 51.80 | 1,253,500 | +2.83(+5.78%) |
May 24, 2011 | 48.94 | 50.18 | 48.62 | 48.97 | 1,449,519 | +0.39(+0.81%) |
May 23, 2011 | 49.14 | 49.14 | 48.25 | 48.58 | 1,461,684 | -1.48(-2.96%) |
May 20, 2011 | 49.38 | 50.40 | 48.09 | 50.06 | 2,277,451 | +0.54(+1.09%) |
May 19, 2011 | 50.87 | 51.21 | 49.15 | 49.52 | 1,788,805 | -1.08(-2.14%) |
May 18, 2011 | 49.33 | 51.40 | 49.08 | 50.60 | 2,542,528 | +1.61(+3.29%) |
May 17, 2011 | 48.20 | 49.11 | 47.83 | 48.99 | 1,215,965 | +0.63(+1.31%) |
May 16, 2011 | 48.34 | 49.78 | 47.83 | 48.36 | 843,491 | -0.13(-0.26%) |
May 13, 2011 | 49.15 | 49.61 | 47.94 | 48.49 | 970,020 | -0.25(-0.51%) |
May 12, 2011 | 48.10 | 49.24 | 47.14 | 48.74 | 1,549,214 | +0.30(+0.62%) |
May 11, 2011 | 51.05 | 51.13 | 48.32 | 48.43 | 1,785,564 | -2.95(-5.74%) |
May 10, 2011 | 50.39 | 51.97 | 50.33 | 51.38 | 1,996,140 | +0.87(+1.72%) |
May 09, 2011 | 48.15 | 50.67 | 48.15 | 50.51 | 2,189,698 | +2.65(+5.53%) |
May 06, 2011 | 48.69 | 49.50 | 47.25 | 47.87 | 1,823,496 | +0.25(+0.52%) |
May 05, 2011 | 47.69 | 48.61 | 46.71 | 47.62 | 2,289,428 | -0.58(-1.20%) |
May 04, 2011 | 49.82 | 49.86 | 48.11 | 48.20 | 1,915,469 | -1.61(-3.23%) |
May 03, 2011 | 51.17 | 51.30 | 49.21 | 49.81 | 1,828,588 | -1.63(-3.17%) |
May 02, 2011 | 51.25 | 52.54 | 50.95 | 51.44 | 1,650,516 | -0.08(-0.16%) |
Apr 29, 2011 | 51.02 | 51.76 | 50.95 | 51.52 | 1,277,738 | +0.57(+1.11%) |
Apr 28, 2011 | 51.00 | 52.71 | 50.45 | 50.95 | 1,967,560 | -0.03(-0.05%) |
Apr 27, 2011 | 51.21 | 51.21 | 49.62 | 50.98 | 2,033,173 | +0.13(+0.25%) |
Apr 26, 2011 | 50.28 | 51.01 | 49.74 | 50.85 | 1,468,234 | +0.89(+1.78%) |
Apr 25, 2011 | 49.86 | 50.05 | 49.12 | 49.96 | 1,067,655 | -0.08(-0.16%) |
Apr 21, 2011 | 49.00 | 50.13 | 48.68 | 50.05 | 1,961,888 | +1.29(+2.65%) |
Apr 20, 2011 | 48.27 | 49.46 | 47.92 | 48.75 | 1,783,759 | +1.35(+2.84%) |
Apr 19, 2011 | 47.24 | 47.66 | 46.98 | 47.41 | 1,415,676 | -0.43(-0.90%) |
Apr 18, 2011 | 48.20 | 48.42 | 47.32 | 47.84 | 1,407,685 | -1.14(-2.32%) |
Apr 15, 2011 | 48.21 | 49.04 | 47.53 | 48.97 | 1,216,233 | +0.86(+1.79%) |
Apr 14, 2011 | 47.22 | 48.36 | 46.91 | 48.11 | 1,738,231 | +0.62(+1.31%) |
Apr 13, 2011 | 47.25 | 47.89 | 47.15 | 47.49 | 1,479,325 | +0.86(+1.85%) |
Apr 12, 2011 | 47.38 | 47.41 | 46.15 | 46.63 | 1,615,397 | -1.31(-2.73%) |
Apr 11, 2011 | 48.79 | 49.15 | 47.63 | 47.94 | 975,659 | -0.70(-1.43%) |
Apr 08, 2011 | 49.18 | 49.69 | 48.41 | 48.64 | 809,456 | -0.21(-0.43%) |
Apr 07, 2011 | 48.89 | 49.13 | 48.36 | 48.85 | 1,730,704 | +0.13(+0.26%) |
Apr 06, 2011 | 49.42 | 49.79 | 47.94 | 48.72 | 1,169,894 | -0.52(-1.06%) |
Apr 05, 2011 | 49.14 | 49.66 | 48.92 | 49.24 | 894,028 | -0.07(-0.15%) |
Apr 04, 2011 | 49.65 | 50.45 | 49.12 | 49.31 | 1,557,443 | -0.15(-0.30%) |