Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 55.95 | 57.29 | 55.95 | 57.17 | 935,429 | +1.52(+2.74%) |
Jun 29, 2011 | 54.62 | 56.21 | 54.12 | 55.64 | 1,038,995 | +1.46(+2.70%) |
Jun 28, 2011 | 52.12 | 54.24 | 52.05 | 54.18 | 912,940 | +2.89(+5.64%) |
Jun 27, 2011 | 50.48 | 51.86 | 50.15 | 51.29 | 935,809 | +0.49(+0.96%) |
Jun 24, 2011 | 52.68 | 52.88 | 50.61 | 50.80 | 807,997 | -1.93(-3.66%) |
Jun 23, 2011 | 51.86 | 52.82 | 50.02 | 52.73 | 2,663,839 | -1.18(-2.19%) |
Jun 22, 2011 | 53.91 | 55.26 | 53.57 | 53.91 | 1,280,969 | -0.33(-0.61%) |
Jun 21, 2011 | 52.96 | 54.77 | 52.89 | 54.24 | 1,012,315 | +1.97(+3.77%) |
Jun 20, 2011 | 51.83 | 52.49 | 51.82 | 52.27 | 828,508 | +0.29(+0.56%) |
Jun 17, 2011 | 53.00 | 53.25 | 51.34 | 51.98 | 789,906 | -0.25(-0.48%) |
Jun 16, 2011 | 51.97 | 53.08 | 51.25 | 52.23 | 1,508,700 | +0.21(+0.40%) |
Jun 15, 2011 | 53.10 | 54.06 | 51.44 | 52.02 | 1,378,139 | -2.23(-4.11%) |
Jun 14, 2011 | 53.53 | 54.86 | 53.53 | 54.25 | 792,539 | +2.00(+3.83%) |
Jun 13, 2011 | 53.89 | 54.66 | 51.31 | 52.25 | 1,387,294 | -1.57(-2.91%) |
Jun 10, 2011 | 55.26 | 55.26 | 53.64 | 53.82 | 1,146,130 | -2.13(-3.80%) |
Jun 09, 2011 | 55.29 | 56.50 | 54.90 | 55.94 | 1,044,864 | +1.37(+2.51%) |
Jun 08, 2011 | 54.41 | 55.80 | 54.35 | 54.57 | 2,133,906 | +0.49(+0.90%) |
Jun 07, 2011 | 54.98 | 55.54 | 53.98 | 54.09 | 1,087,359 | -0.15(-0.27%) |
Jun 06, 2011 | 56.32 | 56.78 | 53.95 | 54.23 | 1,125,341 | -2.44(-4.30%) |
Jun 03, 2011 | 55.12 | 57.66 | 54.80 | 56.67 | 1,839,451 | +0.89(+1.60%) |
May 24, 2011 | 55.39 | 56.94 | 55.39 | 55.78 | 822,332 | +1.37(+2.52%) |
May 23, 2011 | 54.19 | 54.92 | 53.77 | 54.41 | 913,335 | -1.74(-3.10%) |
May 20, 2011 | 56.10 | 57.03 | 54.76 | 56.15 | 1,049,639 | -0.09(-0.17%) |
May 19, 2011 | 56.70 | 57.12 | 55.32 | 56.24 | 1,137,954 | +0.22(+0.39%) |
May 18, 2011 | 54.42 | 56.79 | 54.02 | 56.03 | 1,155,123 | +2.13(+3.94%) |
May 17, 2011 | 53.38 | 54.45 | 52.66 | 53.90 | 1,746,144 | -0.10(-0.19%) |
May 16, 2011 | 54.39 | 56.12 | 53.70 | 54.00 | 1,568,037 | -0.91(-1.66%) |
May 13, 2011 | 55.68 | 56.34 | 53.89 | 54.92 | 1,606,398 | -0.41(-0.75%) |
May 12, 2011 | 54.93 | 56.10 | 53.27 | 55.33 | 2,159,128 | -0.06(-0.11%) |
May 11, 2011 | 58.08 | 58.10 | 54.66 | 55.39 | 1,334,302 | -3.36(-5.72%) |
May 10, 2011 | 58.32 | 59.21 | 57.26 | 58.75 | 1,094,702 | +0.61(+1.05%) |
May 09, 2011 | 56.88 | 58.72 | 56.61 | 58.14 | 1,671,090 | +1.83(+3.24%) |
May 06, 2011 | 56.84 | 58.74 | 55.22 | 56.32 | 2,070,204 | +0.35(+0.63%) |
May 05, 2011 | 56.56 | 57.72 | 54.62 | 55.96 | 2,888,865 | -2.34(-4.02%) |
May 04, 2011 | 60.07 | 60.21 | 57.32 | 58.31 | 1,672,683 | -2.16(-3.57%) |
May 03, 2011 | 62.75 | 62.80 | 59.43 | 60.47 | 989,266 | -3.05(-4.80%) |
May 02, 2011 | 63.17 | 63.61 | 62.73 | 63.51 | 859,058 | -1.86(-2.84%) |
Apr 29, 2011 | 63.62 | 65.40 | 63.62 | 65.37 | 622,425 | +1.90(+2.99%) |
Apr 28, 2011 | 63.16 | 63.82 | 62.37 | 63.47 | 680,446 | -0.16(-0.24%) |
Apr 27, 2011 | 64.07 | 64.23 | 61.56 | 63.63 | 737,257 | -0.06(-0.10%) |
Apr 26, 2011 | 62.68 | 63.84 | 62.32 | 63.69 | 536,254 | +1.27(+2.03%) |
Apr 25, 2011 | 62.91 | 63.09 | 61.68 | 62.43 | 507,254 | -0.63(-1.00%) |
Apr 21, 2011 | 62.82 | 63.23 | 62.08 | 63.06 | 634,393 | +0.65(+1.05%) |
Apr 20, 2011 | 61.90 | 62.49 | 61.37 | 62.40 | 1,003,298 | +2.66(+4.44%) |
Apr 19, 2011 | 58.49 | 60.00 | 58.47 | 59.75 | 872,032 | +1.28(+2.18%) |
Apr 18, 2011 | 58.68 | 59.07 | 57.29 | 58.47 | 1,011,844 | -1.91(-3.17%) |
Apr 15, 2011 | 59.70 | 60.60 | 58.83 | 60.39 | 829,270 | +1.02(+1.72%) |
Apr 14, 2011 | 58.01 | 59.75 | 57.57 | 59.37 | 798,381 | +0.70(+1.20%) |
Apr 13, 2011 | 59.05 | 59.64 | 57.82 | 58.66 | 976,186 | +0.36(+0.61%) |
Apr 12, 2011 | 60.57 | 60.69 | 57.58 | 58.31 | 1,504,679 | -3.66(-5.91%) |
Apr 11, 2011 | 64.33 | 64.74 | 61.59 | 61.97 | 580,994 | -2.41(-3.74%) |
Apr 08, 2011 | 64.79 | 65.34 | 63.70 | 64.38 | 506,561 | +0.35(+0.55%) |
Apr 07, 2011 | 63.73 | 64.41 | 62.79 | 64.02 | 499,670 | +0.18(+0.28%) |
Apr 06, 2011 | 65.77 | 65.99 | 63.33 | 63.85 | 884,367 | -1.28(-1.96%) |
Apr 05, 2011 | 64.41 | 65.70 | 64.30 | 65.12 | 906,137 | +0.45(+0.69%) |
Apr 04, 2011 | 64.92 | 65.26 | 64.46 | 64.68 | 842,673 | +0.06(+0.10%) |