Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 56.42 | 57.54 | 56.40 | 57.06 | 3,960,802 | +0.94(+1.67%) |
Jun 29, 2011 | 55.52 | 56.66 | 55.28 | 56.12 | 5,230,990 | +0.90(+1.64%) |
Jun 28, 2011 | 53.90 | 55.22 | 53.85 | 55.22 | 4,223,240 | +1.51(+2.82%) |
Jun 27, 2011 | 53.56 | 53.94 | 52.85 | 53.71 | 5,512,768 | -0.01(-0.02%) |
Jun 24, 2011 | 54.44 | 54.83 | 53.40 | 53.71 | 5,929,874 | -0.57(-1.05%) |
Jun 23, 2011 | 53.14 | 54.31 | 52.14 | 54.28 | 6,311,406 | +0.05(+0.09%) |
Jun 22, 2011 | 54.09 | 55.19 | 53.85 | 54.23 | 4,401,474 | +0.13(+0.24%) |
Jun 21, 2011 | 52.80 | 54.20 | 52.77 | 54.10 | 4,943,089 | +1.90(+3.64%) |
Jun 20, 2011 | 52.11 | 52.38 | 51.87 | 52.20 | 3,982,370 | +0.57(+1.10%) |
Jun 17, 2011 | 52.28 | 52.60 | 51.36 | 51.63 | 7,667,026 | -0.15(-0.29%) |
Jun 16, 2011 | 52.68 | 52.81 | 50.77 | 51.78 | 12,673,023 | -0.93(-1.76%) |
Jun 15, 2011 | 53.48 | 53.99 | 52.46 | 52.71 | 7,120,759 | -1.35(-2.49%) |
Jun 14, 2011 | 53.40 | 54.32 | 53.22 | 54.06 | 5,261,264 | +1.45(+2.75%) |
Jun 13, 2011 | 53.89 | 53.92 | 51.87 | 52.61 | 7,703,075 | -1.13(-2.09%) |
Jun 10, 2011 | 53.88 | 54.44 | 53.51 | 53.74 | 6,006,011 | -0.52(-0.95%) |
Jun 09, 2011 | 53.75 | 54.67 | 53.57 | 54.26 | 5,797,198 | +0.64(+1.19%) |
Jun 08, 2011 | 54.58 | 54.95 | 53.43 | 53.62 | 6,025,098 | -1.19(-2.17%) |
Jun 07, 2011 | 55.13 | 55.64 | 54.81 | 54.81 | 3,199,035 | -0.04(-0.07%) |
Jun 06, 2011 | 56.05 | 56.46 | 54.82 | 54.85 | 5,833,181 | -1.17(-2.08%) |
Jun 03, 2011 | 56.17 | 57.00 | 55.87 | 56.01 | 5,470,416 | +0.07(+0.12%) |
May 24, 2011 | 55.91 | 57.04 | 55.67 | 55.95 | 6,555,265 | +0.49(+0.89%) |
May 23, 2011 | 55.24 | 55.77 | 54.93 | 55.45 | 4,801,078 | -0.82(-1.46%) |
May 20, 2011 | 56.53 | 56.73 | 55.61 | 56.28 | 6,322,902 | -0.45(-0.80%) |
May 19, 2011 | 57.75 | 57.75 | 56.19 | 56.73 | 6,419,364 | -0.54(-0.95%) |
May 18, 2011 | 56.65 | 57.45 | 56.28 | 57.27 | 4,953,387 | +0.85(+1.50%) |
May 17, 2011 | 55.66 | 56.57 | 55.18 | 56.42 | 9,015,470 | +0.34(+0.62%) |
May 16, 2011 | 56.14 | 57.88 | 55.66 | 56.08 | 8,675,108 | -0.32(-0.57%) |
May 13, 2011 | 57.84 | 57.98 | 56.04 | 56.40 | 8,118,560 | -1.31(-2.28%) |
May 12, 2011 | 57.04 | 58.44 | 56.39 | 57.71 | 11,262,488 | +0.44(+0.77%) |
May 11, 2011 | 59.36 | 59.40 | 56.97 | 57.27 | 8,636,289 | -2.38(-3.99%) |
May 10, 2011 | 60.07 | 60.19 | 59.07 | 59.65 | 4,449,535 | +0.00(+0.00%) |
May 09, 2011 | 58.62 | 59.82 | 58.15 | 59.65 | 5,006,888 | +1.48(+2.54%) |
May 06, 2011 | 58.78 | 59.32 | 57.65 | 58.17 | 6,646,730 | +0.34(+0.60%) |
May 05, 2011 | 58.24 | 59.55 | 57.41 | 57.83 | 7,477,597 | -1.28(-2.17%) |
May 04, 2011 | 60.60 | 60.60 | 58.49 | 59.11 | 6,195,724 | -1.64(-2.70%) |
May 03, 2011 | 61.36 | 61.56 | 59.90 | 60.75 | 7,446,129 | -0.80(-1.31%) |
May 02, 2011 | 61.58 | 61.63 | 61.29 | 61.56 | 3,343,106 | -0.53(-0.85%) |
Apr 29, 2011 | 61.34 | 62.35 | 61.05 | 62.08 | 4,721,786 | +0.77(+1.26%) |
Apr 28, 2011 | 61.19 | 62.33 | 60.74 | 61.31 | 4,769,841 | +0.07(+0.12%) |
Apr 27, 2011 | 60.89 | 61.38 | 59.48 | 61.24 | 6,225,855 | +0.40(+0.66%) |
Apr 26, 2011 | 60.61 | 61.29 | 60.13 | 60.83 | 2,519,721 | +0.29(+0.47%) |
Apr 25, 2011 | 61.06 | 61.12 | 60.04 | 60.55 | 2,760,657 | -0.26(-0.43%) |
Apr 21, 2011 | 60.56 | 60.90 | 60.03 | 60.81 | 2,736,206 | +0.57(+0.94%) |
Apr 20, 2011 | 60.28 | 60.52 | 59.81 | 60.24 | 4,181,621 | +1.13(+1.92%) |
Apr 19, 2011 | 58.55 | 59.13 | 58.05 | 59.11 | 3,765,634 | +0.74(+1.27%) |
Apr 18, 2011 | 58.89 | 58.93 | 57.61 | 58.37 | 5,987,244 | -1.17(-1.97%) |
Apr 15, 2011 | 59.45 | 59.55 | 58.72 | 59.55 | 4,616,758 | +0.42(+0.72%) |
Apr 14, 2011 | 58.75 | 59.82 | 58.52 | 59.12 | 6,286,974 | +0.18(+0.31%) |
Apr 13, 2011 | 59.59 | 59.81 | 58.13 | 58.94 | 5,357,641 | -0.01(-0.01%) |
Apr 12, 2011 | 59.55 | 59.96 | 58.58 | 58.95 | 7,302,256 | -1.31(-2.18%) |
Apr 11, 2011 | 61.89 | 62.10 | 59.75 | 60.26 | 6,182,266 | -1.40(-2.26%) |
Apr 08, 2011 | 62.63 | 62.85 | 61.30 | 61.66 | 4,180,759 | -0.26(-0.42%) |
Apr 07, 2011 | 62.00 | 62.92 | 61.46 | 61.92 | 4,230,282 | +0.04(+0.07%) |
Apr 06, 2011 | 63.47 | 63.60 | 61.75 | 61.88 | 7,026,102 | -0.94(-1.49%) |
Apr 05, 2011 | 61.82 | 63.29 | 61.51 | 62.81 | 5,460,948 | +0.93(+1.50%) |
Apr 04, 2011 | 61.74 | 62.41 | 61.51 | 61.89 | 3,450,740 | +0.70(+1.14%) |