Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 57.63 | 58.74 | 57.50 | 58.11 | 1,094,152 | +0.55(+0.96%) |
Jun 29, 2011 | 57.70 | 57.92 | 57.33 | 57.56 | 890,528 | +0.08(+0.14%) |
Jun 28, 2011 | 56.79 | 57.66 | 56.63 | 57.48 | 708,254 | +0.76(+1.34%) |
Jun 27, 2011 | 56.20 | 56.75 | 55.91 | 56.72 | 1,076,837 | +0.63(+1.13%) |
Jun 24, 2011 | 57.00 | 57.28 | 56.06 | 56.09 | 1,342,078 | -0.97(-1.71%) |
Jun 23, 2011 | 56.56 | 57.19 | 56.15 | 57.06 | 1,314,580 | -0.14(-0.24%) |
Jun 22, 2011 | 57.35 | 57.78 | 57.13 | 57.20 | 918,190 | -0.27(-0.46%) |
Jun 21, 2011 | 57.25 | 57.64 | 56.94 | 57.47 | 830,149 | +0.49(+0.85%) |
Jun 20, 2011 | 57.10 | 57.37 | 56.50 | 56.98 | 738,179 | +0.31(+0.55%) |
Jun 17, 2011 | 56.95 | 57.10 | 56.47 | 56.67 | 2,119,432 | +0.48(+0.85%) |
Jun 16, 2011 | 56.35 | 56.76 | 56.06 | 56.19 | 1,339,560 | -0.15(-0.27%) |
Jun 15, 2011 | 56.48 | 56.76 | 56.12 | 56.35 | 1,290,882 | -0.69(-1.21%) |
Jun 14, 2011 | 56.56 | 57.16 | 56.38 | 57.04 | 1,211,737 | +0.94(+1.67%) |
Jun 13, 2011 | 55.86 | 56.31 | 55.78 | 56.10 | 1,044,330 | +0.21(+0.37%) |
Jun 10, 2011 | 56.25 | 56.30 | 55.84 | 55.90 | 868,116 | -0.43(-0.77%) |
Jun 09, 2011 | 56.29 | 56.55 | 56.07 | 56.33 | 817,803 | +0.09(+0.16%) |
Jun 08, 2011 | 56.63 | 56.74 | 56.05 | 56.24 | 718,374 | -0.39(-0.69%) |
Jun 07, 2011 | 56.86 | 57.11 | 56.56 | 56.63 | 891,206 | -0.10(-0.18%) |
Jun 06, 2011 | 57.21 | 57.34 | 56.68 | 56.74 | 875,779 | -0.58(-1.02%) |
Jun 03, 2011 | 57.63 | 57.68 | 57.01 | 57.32 | 1,014,764 | -1.12(-1.92%) |
May 24, 2011 | 58.80 | 58.89 | 58.18 | 58.44 | 1,196,679 | -0.30(-0.51%) |
May 23, 2011 | 58.43 | 58.87 | 58.09 | 58.74 | 1,092,758 | -0.43(-0.73%) |
May 20, 2011 | 59.29 | 59.49 | 58.92 | 59.17 | 1,052,833 | -0.17(-0.28%) |
May 19, 2011 | 59.12 | 59.64 | 58.84 | 59.34 | 1,215,889 | +0.41(+0.70%) |
May 18, 2011 | 58.23 | 59.09 | 57.73 | 58.93 | 1,114,718 | +0.75(+1.29%) |
May 17, 2011 | 58.37 | 58.48 | 57.78 | 58.18 | 1,394,310 | -0.43(-0.73%) |
May 16, 2011 | 58.97 | 58.97 | 58.03 | 58.61 | 1,304,740 | +0.02(+0.04%) |
May 13, 2011 | 59.39 | 59.44 | 58.34 | 58.59 | 1,099,630 | -0.67(-1.13%) |
May 12, 2011 | 58.92 | 59.36 | 58.40 | 59.25 | 1,199,597 | +0.18(+0.31%) |
May 11, 2011 | 59.39 | 59.52 | 58.87 | 59.07 | 1,365,909 | -0.38(-0.64%) |
May 10, 2011 | 59.19 | 59.58 | 58.97 | 59.45 | 1,026,622 | +0.47(+0.80%) |
May 09, 2011 | 58.35 | 59.07 | 58.21 | 58.98 | 1,268,305 | +0.57(+0.98%) |
May 06, 2011 | 58.89 | 59.02 | 58.33 | 58.41 | 1,112,947 | +0.20(+0.34%) |
May 05, 2011 | 57.70 | 58.83 | 57.48 | 58.21 | 1,486,582 | +0.30(+0.52%) |
May 04, 2011 | 58.17 | 58.56 | 57.73 | 57.91 | 1,568,621 | -0.40(-0.68%) |
May 03, 2011 | 58.90 | 59.20 | 58.06 | 58.31 | 1,417,822 | -0.56(-0.95%) |
May 02, 2011 | 58.79 | 59.47 | 58.49 | 58.86 | 1,281,736 | -0.02(-0.04%) |
Apr 29, 2011 | 59.49 | 59.88 | 58.83 | 58.89 | 2,371,429 | -0.57(-0.95%) |
Apr 28, 2011 | 58.79 | 59.59 | 58.72 | 59.45 | 1,739,863 | +0.63(+1.07%) |
Apr 27, 2011 | 58.07 | 58.98 | 57.78 | 58.82 | 2,237,981 | +0.62(+1.07%) |
Apr 26, 2011 | 57.89 | 58.54 | 57.76 | 58.20 | 1,894,089 | +0.54(+0.93%) |
Apr 25, 2011 | 57.21 | 57.80 | 56.98 | 57.66 | 1,092,581 | +0.35(+0.60%) |
Apr 21, 2011 | 56.70 | 57.47 | 56.69 | 57.31 | 1,483,682 | +0.68(+1.21%) |
Apr 20, 2011 | 56.40 | 57.22 | 56.16 | 56.63 | 1,413,155 | +0.73(+1.30%) |
Apr 19, 2011 | 55.85 | 55.95 | 55.47 | 55.90 | 1,022,724 | +0.18(+0.32%) |
Apr 18, 2011 | 55.83 | 55.86 | 55.02 | 55.73 | 1,210,501 | -0.56(-0.99%) |
Apr 15, 2011 | 55.93 | 56.47 | 55.71 | 56.29 | 2,163,326 | +0.92(+1.66%) |
Apr 14, 2011 | 54.30 | 55.52 | 54.20 | 55.37 | 1,779,811 | +0.75(+1.37%) |
Apr 13, 2011 | 54.83 | 54.90 | 54.27 | 54.62 | 1,006,326 | +0.10(+0.18%) |
Apr 12, 2011 | 54.01 | 54.72 | 53.94 | 54.52 | 1,280,194 | +0.24(+0.45%) |
Apr 11, 2011 | 54.66 | 54.78 | 53.83 | 54.28 | 1,283,190 | -0.27(-0.50%) |
Apr 08, 2011 | 55.08 | 55.13 | 54.16 | 54.55 | 1,294,539 | -0.36(-0.66%) |
Apr 07, 2011 | 55.35 | 55.54 | 54.55 | 54.91 | 1,525,928 | -0.62(-1.12%) |
Apr 06, 2011 | 55.77 | 55.85 | 55.14 | 55.54 | 1,108,392 | +0.14(+0.25%) |
Apr 05, 2011 | 55.41 | 55.76 | 54.94 | 55.40 | 1,522,718 | -0.15(-0.28%) |
Apr 04, 2011 | 55.29 | 55.68 | 54.99 | 55.55 | 1,198,847 | +0.54(+0.99%) |