Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 59.62 | 60.40 | 59.60 | 60.20 | 1,243,498 | +0.88(+1.48%) |
Jun 29, 2011 | 60.00 | 60.00 | 58.89 | 59.32 | 1,105,850 | -0.26(-0.44%) |
Jun 28, 2011 | 58.30 | 59.87 | 58.01 | 59.58 | 1,380,776 | +1.65(+2.85%) |
Jun 27, 2011 | 57.69 | 58.23 | 57.28 | 57.93 | 945,370 | +0.50(+0.87%) |
Jun 24, 2011 | 58.06 | 58.67 | 57.36 | 57.43 | 1,739,301 | -0.61(-1.05%) |
Jun 23, 2011 | 56.81 | 58.07 | 56.27 | 58.04 | 1,764,280 | +0.38(+0.66%) |
Jun 22, 2011 | 57.85 | 58.18 | 57.32 | 57.66 | 1,315,270 | -0.25(-0.43%) |
Jun 21, 2011 | 57.44 | 58.25 | 56.99 | 57.91 | 1,467,431 | +0.92(+1.61%) |
Jun 20, 2011 | 56.86 | 57.02 | 56.76 | 56.99 | 1,512,283 | +0.87(+1.55%) |
Jun 17, 2011 | 55.65 | 56.81 | 55.65 | 56.12 | 3,378,362 | +1.09(+1.98%) |
Jun 16, 2011 | 55.36 | 55.60 | 54.67 | 55.03 | 2,676,255 | -0.21(-0.38%) |
Jun 15, 2011 | 55.13 | 55.67 | 54.88 | 55.24 | 3,290,306 | -0.30(-0.54%) |
Jun 14, 2011 | 54.54 | 55.60 | 54.43 | 55.54 | 2,372,113 | +1.47(+2.72%) |
Jun 13, 2011 | 53.31 | 54.15 | 53.20 | 54.07 | 2,251,876 | +1.09(+2.06%) |
Jun 10, 2011 | 53.25 | 53.52 | 52.64 | 52.98 | 1,432,276 | -0.47(-0.88%) |
Jun 09, 2011 | 54.10 | 54.20 | 53.31 | 53.45 | 1,290,614 | -0.44(-0.82%) |
Jun 08, 2011 | 54.51 | 54.87 | 53.73 | 53.89 | 1,962,115 | -0.89(-1.62%) |
Jun 07, 2011 | 53.66 | 55.11 | 53.44 | 54.78 | 2,045,071 | +1.35(+2.53%) |
Jun 06, 2011 | 53.57 | 53.78 | 53.13 | 53.43 | 1,312,988 | -0.30(-0.56%) |
Jun 03, 2011 | 53.77 | 54.18 | 53.59 | 53.73 | 1,055,059 | -0.56(-1.03%) |
May 24, 2011 | 54.90 | 56.50 | 54.04 | 54.29 | 3,438,780 | +0.54(+1.00%) |
May 23, 2011 | 54.85 | 54.91 | 53.73 | 53.75 | 2,084,325 | -1.93(-3.47%) |
May 20, 2011 | 54.87 | 55.89 | 54.59 | 55.68 | 1,631,441 | +0.82(+1.49%) |
May 19, 2011 | 54.57 | 55.25 | 54.48 | 54.86 | 1,202,892 | +0.61(+1.12%) |
May 18, 2011 | 53.59 | 54.33 | 53.44 | 54.25 | 803,869 | +0.58(+1.08%) |
May 17, 2011 | 52.46 | 53.69 | 52.14 | 53.67 | 1,538,737 | +0.94(+1.78%) |
May 16, 2011 | 53.07 | 53.52 | 52.57 | 52.73 | 1,057,761 | -0.58(-1.09%) |
May 13, 2011 | 54.30 | 54.45 | 53.21 | 53.31 | 870,874 | -1.02(-1.88%) |
May 12, 2011 | 53.30 | 54.49 | 52.61 | 54.33 | 1,106,201 | +0.98(+1.84%) |
May 11, 2011 | 54.47 | 54.79 | 52.85 | 53.35 | 1,124,605 | -1.36(-2.49%) |
May 10, 2011 | 53.78 | 54.76 | 53.72 | 54.71 | 1,081,020 | +0.99(+1.84%) |
May 09, 2011 | 53.41 | 54.05 | 53.18 | 53.72 | 800,600 | -0.08(-0.15%) |
May 06, 2011 | 53.79 | 54.66 | 53.34 | 53.80 | 1,384,935 | +0.85(+1.61%) |
May 05, 2011 | 53.36 | 54.39 | 51.43 | 52.95 | 2,827,472 | -1.04(-1.93%) |
May 04, 2011 | 54.35 | 54.91 | 52.97 | 53.99 | 1,730,023 | -0.29(-0.53%) |
May 03, 2011 | 55.41 | 55.61 | 53.81 | 54.28 | 1,368,866 | -1.20(-2.16%) |
May 02, 2011 | 55.45 | 55.53 | 55.33 | 55.48 | 1,114,235 | -0.44(-0.79%) |
Apr 29, 2011 | 55.00 | 56.11 | 54.81 | 55.92 | 1,036,548 | +1.08(+1.97%) |
Apr 28, 2011 | 54.77 | 55.15 | 54.41 | 54.84 | 851,529 | -0.03(-0.05%) |
Apr 27, 2011 | 54.59 | 55.13 | 54.01 | 54.87 | 1,319,952 | +0.44(+0.81%) |
Apr 26, 2011 | 53.99 | 54.46 | 53.49 | 54.43 | 1,217,556 | +0.69(+1.28%) |
Apr 25, 2011 | 53.96 | 54.08 | 53.16 | 53.74 | 1,000,764 | +0.10(+0.19%) |
Apr 21, 2011 | 53.07 | 53.79 | 52.82 | 53.64 | 1,273,974 | +1.12(+2.13%) |
Apr 20, 2011 | 51.72 | 52.55 | 51.59 | 52.52 | 1,749,179 | +1.56(+3.06%) |
Apr 19, 2011 | 50.71 | 51.06 | 50.61 | 50.96 | 1,077,825 | +0.39(+0.77%) |
Apr 18, 2011 | 50.70 | 51.15 | 49.86 | 50.57 | 1,634,717 | -0.17(-0.34%) |
Apr 15, 2011 | 50.41 | 50.96 | 50.03 | 50.74 | 1,621,588 | +0.53(+1.06%) |
Apr 14, 2011 | 50.04 | 50.36 | 49.86 | 50.21 | 1,057,595 | -0.18(-0.36%) |
Apr 13, 2011 | 49.86 | 50.68 | 49.85 | 50.39 | 1,756,971 | +0.90(+1.82%) |
Apr 12, 2011 | 49.90 | 50.29 | 49.32 | 49.49 | 1,043,867 | -0.70(-1.39%) |
Apr 11, 2011 | 50.46 | 50.52 | 49.96 | 50.19 | 1,138,054 | -0.12(-0.24%) |
Apr 08, 2011 | 50.55 | 50.72 | 50.01 | 50.31 | 831,553 | +0.03(+0.06%) |
Apr 07, 2011 | 49.84 | 50.61 | 49.75 | 50.28 | 1,645,226 | +0.55(+1.11%) |
Apr 06, 2011 | 50.48 | 50.75 | 49.32 | 49.73 | 1,304,234 | -0.69(-1.37%) |
Apr 05, 2011 | 50.54 | 50.66 | 50.18 | 50.42 | 1,736,936 | -0.08(-0.16%) |
Apr 04, 2011 | 50.57 | 50.80 | 50.26 | 50.50 | 1,040,012 | -0.09(-0.18%) |