Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 63.56 | 63.92 | 62.91 | 63.45 | 1,139,691 | +0.00(+0.00%) |
Jun 29, 2011 | 63.38 | 64.00 | 63.24 | 63.45 | 1,592,246 | -0.06(-0.09%) |
Jun 28, 2011 | 61.50 | 63.73 | 61.50 | 63.51 | 1,705,367 | +2.09(+3.40%) |
Jun 27, 2011 | 60.37 | 61.53 | 59.96 | 61.42 | 1,111,163 | +0.90(+1.49%) |
Jun 24, 2011 | 61.20 | 61.50 | 59.97 | 60.52 | 2,086,499 | -0.65(-1.06%) |
Jun 23, 2011 | 59.30 | 61.27 | 59.26 | 61.17 | 1,802,263 | +1.19(+1.98%) |
Jun 22, 2011 | 60.00 | 60.89 | 59.80 | 59.98 | 1,715,835 | -0.43(-0.71%) |
Jun 21, 2011 | 57.37 | 60.91 | 57.27 | 60.41 | 3,095,437 | +3.51(+6.17%) |
Jun 20, 2011 | 57.16 | 57.83 | 56.67 | 56.90 | 1,117,753 | +1.21(+2.17%) |
Jun 17, 2011 | 56.09 | 56.96 | 55.63 | 55.69 | 2,425,811 | +0.42(+0.76%) |
Jun 16, 2011 | 54.12 | 55.41 | 54.12 | 55.27 | 1,699,388 | +1.29(+2.39%) |
Jun 15, 2011 | 54.52 | 55.09 | 53.92 | 53.98 | 1,137,815 | -0.79(-1.44%) |
Jun 14, 2011 | 55.20 | 55.76 | 54.33 | 54.77 | 1,415,570 | +0.06(+0.11%) |
Jun 13, 2011 | 54.20 | 54.88 | 53.95 | 54.71 | 1,111,305 | +0.48(+0.89%) |
Jun 10, 2011 | 54.95 | 55.00 | 54.14 | 54.23 | 1,552,834 | -0.91(-1.65%) |
Jun 09, 2011 | 54.37 | 56.06 | 54.32 | 55.14 | 1,747,775 | +0.70(+1.29%) |
Jun 08, 2011 | 56.79 | 57.11 | 54.43 | 54.44 | 2,607,000 | -2.55(-4.47%) |
Jun 07, 2011 | 56.21 | 57.88 | 55.97 | 56.99 | 1,201,088 | +1.04(+1.86%) |
Jun 06, 2011 | 57.00 | 57.28 | 55.84 | 55.95 | 1,470,452 | -1.20(-2.10%) |
Jun 03, 2011 | 57.96 | 58.05 | 57.00 | 57.15 | 1,624,911 | -2.35(-3.95%) |
May 24, 2011 | 59.68 | 60.00 | 59.44 | 59.50 | 885,982 | -0.41(-0.68%) |
May 23, 2011 | 59.99 | 60.36 | 59.27 | 59.91 | 1,276,566 | -0.93(-1.53%) |
May 20, 2011 | 61.78 | 61.78 | 60.57 | 60.84 | 751,410 | -1.04(-1.68%) |
May 19, 2011 | 62.02 | 62.34 | 61.43 | 61.88 | 946,734 | -0.03(-0.05%) |
May 18, 2011 | 61.42 | 62.13 | 60.77 | 61.91 | 642,811 | +0.34(+0.55%) |
May 17, 2011 | 60.89 | 61.98 | 60.42 | 61.57 | 1,018,661 | +0.24(+0.39%) |
May 16, 2011 | 62.00 | 62.44 | 61.03 | 61.33 | 928,670 | -1.16(-1.86%) |
May 13, 2011 | 63.30 | 63.30 | 62.11 | 62.49 | 873,799 | -0.74(-1.17%) |
May 12, 2011 | 63.08 | 63.46 | 62.70 | 63.23 | 976,915 | +0.05(+0.08%) |
May 11, 2011 | 63.47 | 63.58 | 61.95 | 63.18 | 1,534,504 | -0.34(-0.54%) |
May 10, 2011 | 61.46 | 63.68 | 61.29 | 63.52 | 1,991,691 | +2.44(+3.99%) |
May 09, 2011 | 61.33 | 62.00 | 60.88 | 61.08 | 1,307,548 | -0.49(-0.80%) |
May 06, 2011 | 60.75 | 61.77 | 59.99 | 61.57 | 1,827,299 | +1.62(+2.70%) |
May 05, 2011 | 62.42 | 62.98 | 59.55 | 59.95 | 6,806,522 | +0.21(+0.35%) |
May 04, 2011 | 59.92 | 61.16 | 58.45 | 59.74 | 5,796,698 | -0.03(-0.05%) |
May 03, 2011 | 59.37 | 59.90 | 58.50 | 59.77 | 3,147,356 | +0.13(+0.22%) |
May 02, 2011 | 59.47 | 61.75 | 59.25 | 59.64 | 5,263,213 | -3.12(-4.97%) |
Apr 29, 2011 | 62.58 | 63.48 | 62.50 | 62.76 | 3,907,014 | +0.32(+0.51%) |
Apr 28, 2011 | 64.15 | 64.28 | 60.85 | 62.44 | 6,800,853 | -2.69(-4.13%) |
Apr 27, 2011 | 65.66 | 65.74 | 64.69 | 65.13 | 1,865,151 | -0.47(-0.72%) |
Apr 26, 2011 | 65.97 | 66.63 | 65.48 | 65.60 | 1,127,702 | -0.28(-0.43%) |
Apr 25, 2011 | 66.42 | 66.75 | 65.53 | 65.88 | 1,248,238 | -0.42(-0.63%) |
Apr 21, 2011 | 65.48 | 66.36 | 64.60 | 66.30 | 1,320,645 | +0.63(+0.96%) |
Apr 20, 2011 | 64.42 | 65.88 | 64.33 | 65.67 | 1,577,867 | +1.75(+2.74%) |
Apr 19, 2011 | 63.59 | 63.94 | 62.95 | 63.92 | 972,004 | +0.57(+0.90%) |
Apr 18, 2011 | 63.94 | 64.06 | 62.76 | 63.35 | 1,195,111 | -1.36(-2.10%) |
Apr 15, 2011 | 65.14 | 65.17 | 63.67 | 64.71 | 1,250,930 | -0.26(-0.40%) |
Apr 14, 2011 | 64.35 | 65.35 | 64.16 | 64.97 | 1,506,076 | +0.38(+0.59%) |
Apr 13, 2011 | 63.04 | 64.79 | 63.01 | 64.59 | 1,714,798 | +1.69(+2.69%) |
Apr 12, 2011 | 62.74 | 63.44 | 62.10 | 62.90 | 1,437,898 | -0.26(-0.41%) |
Apr 11, 2011 | 62.92 | 63.49 | 62.68 | 63.16 | 1,520,549 | +0.26(+0.41%) |
Apr 08, 2011 | 64.21 | 64.42 | 62.58 | 62.90 | 1,702,034 | -1.54(-2.39%) |
Apr 07, 2011 | 63.80 | 64.86 | 63.80 | 64.44 | 1,287,420 | +0.68(+1.07%) |
Apr 06, 2011 | 66.00 | 66.00 | 63.61 | 63.76 | 2,357,370 | -1.92(-2.92%) |
Apr 05, 2011 | 66.00 | 66.08 | 65.03 | 65.68 | 1,898,668 | -0.42(-0.64%) |
Apr 04, 2011 | 66.73 | 66.87 | 66.03 | 66.10 | 1,349,863 | -0.63(-0.94%) |