Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 53.80 | 54.28 | 53.53 | 54.15 | 1,644,175 | +0.55(+1.03%) |
Jun 29, 2011 | 53.00 | 53.78 | 52.81 | 53.60 | 2,905,512 | +0.77(+1.46%) |
Jun 28, 2011 | 51.67 | 53.24 | 51.44 | 52.83 | 2,749,811 | +1.55(+3.03%) |
Jun 27, 2011 | 51.04 | 51.64 | 50.99 | 51.27 | 1,133,039 | +0.16(+0.31%) |
Jun 24, 2011 | 51.90 | 52.09 | 50.89 | 51.11 | 1,949,578 | -0.68(-1.31%) |
Jun 23, 2011 | 49.64 | 51.87 | 49.20 | 51.79 | 4,774,850 | +0.37(+0.73%) |
Jun 22, 2011 | 51.69 | 52.09 | 51.34 | 51.42 | 1,805,969 | -0.55(-1.05%) |
Jun 21, 2011 | 51.97 | 52.09 | 51.64 | 51.97 | 3,127,144 | +0.23(+0.44%) |
Jun 20, 2011 | 51.45 | 51.81 | 51.35 | 51.74 | 2,023,973 | +1.10(+2.17%) |
Jun 17, 2011 | 50.56 | 50.81 | 50.22 | 50.64 | 2,106,685 | +0.51(+1.01%) |
Jun 16, 2011 | 49.01 | 50.17 | 48.96 | 50.13 | 2,875,457 | +1.15(+2.35%) |
Jun 15, 2011 | 49.12 | 49.44 | 48.40 | 48.98 | 1,965,396 | -0.54(-1.09%) |
Jun 14, 2011 | 49.64 | 50.38 | 49.28 | 49.52 | 2,175,580 | +0.47(+0.96%) |
Jun 13, 2011 | 48.72 | 49.38 | 48.47 | 49.05 | 2,470,992 | +0.45(+0.93%) |
Jun 10, 2011 | 49.54 | 49.62 | 48.26 | 48.60 | 2,732,671 | -1.05(-2.12%) |
Jun 09, 2011 | 49.80 | 50.02 | 49.28 | 49.65 | 1,865,546 | -0.01(-0.01%) |
Jun 08, 2011 | 49.90 | 49.96 | 49.27 | 49.66 | 2,377,067 | -0.29(-0.57%) |
Jun 07, 2011 | 50.32 | 50.45 | 49.68 | 49.94 | 2,549,655 | -0.01(-0.03%) |
Jun 06, 2011 | 51.13 | 51.19 | 49.73 | 49.96 | 3,300,967 | -1.31(-2.55%) |
Jun 03, 2011 | 53.07 | 53.14 | 50.83 | 51.26 | 6,216,809 | -2.24(-4.19%) |
May 24, 2011 | 53.79 | 54.20 | 53.44 | 53.50 | 1,417,591 | -0.13(-0.24%) |
May 23, 2011 | 53.95 | 54.25 | 53.50 | 53.63 | 2,108,371 | -0.95(-1.73%) |
May 20, 2011 | 55.08 | 55.08 | 54.30 | 54.58 | 1,419,285 | -0.71(-1.28%) |
May 19, 2011 | 55.99 | 56.47 | 54.87 | 55.28 | 1,555,414 | -0.57(-1.03%) |
May 18, 2011 | 55.96 | 56.07 | 55.62 | 55.85 | 1,847,180 | +0.01(+0.02%) |
May 17, 2011 | 56.10 | 56.70 | 55.61 | 55.84 | 2,282,616 | -0.49(-0.87%) |
May 16, 2011 | 56.96 | 57.45 | 56.28 | 56.33 | 1,777,856 | -1.03(-1.80%) |
May 13, 2011 | 56.53 | 58.25 | 56.53 | 57.36 | 3,262,226 | +0.84(+1.49%) |
May 12, 2011 | 55.46 | 56.81 | 55.17 | 56.52 | 1,936,135 | +0.95(+1.70%) |
May 11, 2011 | 55.70 | 55.94 | 55.15 | 55.58 | 1,452,835 | -0.38(-0.69%) |
May 10, 2011 | 55.54 | 56.19 | 55.29 | 55.96 | 1,646,544 | +0.66(+1.18%) |
May 09, 2011 | 55.84 | 56.01 | 54.98 | 55.31 | 1,256,364 | -0.63(-1.12%) |
May 06, 2011 | 56.30 | 56.74 | 55.76 | 55.93 | 1,906,855 | +0.40(+0.73%) |
May 05, 2011 | 55.09 | 56.14 | 54.95 | 55.53 | 1,536,481 | -0.01(-0.01%) |
May 04, 2011 | 55.86 | 55.97 | 54.94 | 55.54 | 1,651,817 | -0.28(-0.50%) |
May 03, 2011 | 56.73 | 56.99 | 55.60 | 55.82 | 2,057,877 | -1.06(-1.86%) |
May 02, 2011 | 56.85 | 56.93 | 56.76 | 56.87 | 1,708,991 | -0.17(-0.30%) |
Apr 29, 2011 | 57.92 | 58.03 | 56.79 | 57.05 | 2,075,855 | -0.83(-1.43%) |
Apr 28, 2011 | 58.70 | 59.00 | 57.28 | 57.87 | 2,008,323 | -0.81(-1.38%) |
Apr 27, 2011 | 60.24 | 60.90 | 56.67 | 58.68 | 5,822,018 | +0.52(+0.90%) |
Apr 26, 2011 | 57.86 | 58.18 | 57.26 | 58.16 | 2,030,081 | +0.42(+0.73%) |
Apr 25, 2011 | 57.85 | 58.00 | 57.09 | 57.73 | 928,031 | -0.06(-0.10%) |
Apr 21, 2011 | 57.09 | 57.95 | 56.77 | 57.79 | 943,609 | +0.71(+1.24%) |
Apr 20, 2011 | 57.74 | 57.96 | 56.62 | 57.09 | 1,832,489 | +0.09(+0.16%) |
Apr 19, 2011 | 56.46 | 57.71 | 56.46 | 56.99 | 1,806,659 | +0.81(+1.44%) |
Apr 18, 2011 | 55.88 | 56.44 | 55.48 | 56.19 | 1,537,055 | -0.54(-0.96%) |
Apr 15, 2011 | 56.15 | 57.07 | 55.85 | 56.73 | 1,578,024 | +0.64(+1.13%) |
Apr 14, 2011 | 55.60 | 56.16 | 55.07 | 56.09 | 1,234,981 | +0.07(+0.12%) |
Apr 13, 2011 | 56.08 | 56.39 | 55.47 | 56.03 | 1,830,303 | +0.20(+0.36%) |
Apr 12, 2011 | 54.75 | 55.99 | 54.60 | 55.83 | 1,204,867 | +0.77(+1.39%) |
Apr 11, 2011 | 54.70 | 55.24 | 54.64 | 55.06 | 1,266,168 | +0.40(+0.73%) |
Apr 08, 2011 | 55.96 | 56.21 | 54.42 | 54.66 | 1,437,347 | -1.07(-1.91%) |
Apr 07, 2011 | 55.75 | 56.25 | 55.27 | 55.73 | 838,776 | -0.20(-0.36%) |
Apr 06, 2011 | 56.54 | 56.64 | 55.60 | 55.93 | 880,401 | -0.18(-0.32%) |
Apr 05, 2011 | 56.20 | 56.58 | 55.67 | 56.11 | 1,386,779 | -0.26(-0.47%) |
Apr 04, 2011 | 57.00 | 57.27 | 56.20 | 56.37 | 1,806,931 | -0.58(-1.01%) |