Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 54.23 | 54.81 | 54.02 | 54.61 | 2,204,762 | +0.40(+0.75%) |
Jun 29, 2011 | 53.72 | 54.38 | 53.65 | 54.21 | 2,417,387 | +0.63(+1.17%) |
Jun 28, 2011 | 53.82 | 53.85 | 53.44 | 53.58 | 2,448,720 | -0.16(-0.29%) |
Jun 27, 2011 | 53.57 | 53.88 | 53.30 | 53.73 | 1,768,494 | +0.32(+0.59%) |
Jun 24, 2011 | 53.81 | 53.83 | 53.36 | 53.42 | 2,824,383 | -0.33(-0.61%) |
Jun 23, 2011 | 53.88 | 53.98 | 52.99 | 53.75 | 2,686,560 | -0.22(-0.40%) |
Jun 22, 2011 | 54.39 | 54.59 | 53.92 | 53.96 | 2,535,366 | -0.43(-0.79%) |
Jun 21, 2011 | 54.44 | 54.60 | 54.09 | 54.40 | 2,763,525 | +0.21(+0.39%) |
Jun 20, 2011 | 54.29 | 54.36 | 54.11 | 54.19 | 6,147,429 | +0.22(+0.41%) |
Jun 17, 2011 | 54.27 | 54.73 | 53.82 | 53.96 | 4,650,557 | +0.07(+0.13%) |
Jun 16, 2011 | 53.67 | 54.19 | 53.48 | 53.90 | 3,696,298 | +0.19(+0.35%) |
Jun 15, 2011 | 53.34 | 53.96 | 53.28 | 53.71 | 3,287,996 | -0.01(-0.01%) |
Jun 14, 2011 | 53.55 | 53.96 | 53.36 | 53.71 | 3,783,781 | +0.53(+0.99%) |
Jun 13, 2011 | 52.42 | 53.34 | 52.28 | 53.19 | 4,519,134 | +1.05(+2.02%) |
Jun 10, 2011 | 52.37 | 52.61 | 52.08 | 52.14 | 3,565,597 | -0.40(-0.76%) |
Jun 09, 2011 | 52.02 | 52.62 | 51.80 | 52.53 | 2,811,208 | +0.52(+1.00%) |
Jun 08, 2011 | 52.08 | 52.44 | 51.95 | 52.01 | 3,556,586 | -0.11(-0.22%) |
Jun 07, 2011 | 52.24 | 52.42 | 52.11 | 52.13 | 3,379,734 | -0.06(-0.12%) |
Jun 06, 2011 | 51.39 | 52.34 | 51.33 | 52.19 | 4,745,448 | +0.74(+1.44%) |
Jun 03, 2011 | 51.08 | 51.57 | 50.65 | 51.45 | 3,796,380 | -1.06(-2.02%) |
May 24, 2011 | 52.88 | 52.99 | 52.45 | 52.51 | 3,569,892 | -0.42(-0.80%) |
May 23, 2011 | 52.79 | 53.31 | 52.63 | 52.93 | 2,744,596 | -0.35(-0.65%) |
May 20, 2011 | 53.69 | 53.69 | 53.13 | 53.28 | 2,536,484 | -0.42(-0.78%) |
May 19, 2011 | 53.78 | 54.00 | 53.50 | 53.70 | 1,565,782 | +0.25(+0.46%) |
May 18, 2011 | 53.17 | 53.56 | 52.86 | 53.45 | 1,964,125 | +0.30(+0.57%) |
May 17, 2011 | 53.34 | 53.70 | 52.67 | 53.15 | 3,003,428 | -0.52(-0.97%) |
May 16, 2011 | 53.03 | 53.79 | 52.95 | 53.67 | 3,652,627 | +0.50(+0.94%) |
May 13, 2011 | 53.47 | 53.70 | 53.05 | 53.17 | 2,500,132 | -0.32(-0.60%) |
May 12, 2011 | 52.99 | 53.68 | 52.94 | 53.49 | 2,314,554 | +0.46(+0.87%) |
May 11, 2011 | 53.11 | 53.58 | 52.93 | 53.03 | 3,406,502 | -0.05(-0.09%) |
May 10, 2011 | 53.60 | 53.75 | 53.05 | 53.07 | 3,280,408 | -0.32(-0.60%) |
May 09, 2011 | 53.46 | 53.78 | 53.20 | 53.40 | 2,553,997 | -0.01(-0.02%) |
May 06, 2011 | 53.76 | 53.98 | 53.16 | 53.41 | 3,067,170 | +0.09(+0.18%) |
May 05, 2011 | 52.65 | 53.71 | 52.45 | 53.32 | 3,440,330 | +0.60(+1.14%) |
May 04, 2011 | 53.39 | 53.68 | 52.63 | 52.71 | 6,527,507 | -0.65(-1.23%) |
May 03, 2011 | 52.45 | 53.56 | 52.44 | 53.37 | 3,426,269 | +0.77(+1.46%) |
May 02, 2011 | 52.53 | 52.61 | 52.49 | 52.60 | 4,678,597 | -0.34(-0.64%) |
Apr 29, 2011 | 52.81 | 53.07 | 52.69 | 52.94 | 3,111,351 | +0.13(+0.24%) |
Apr 28, 2011 | 52.90 | 52.99 | 52.43 | 52.81 | 3,596,682 | -0.07(-0.13%) |
Apr 27, 2011 | 52.82 | 53.32 | 52.58 | 52.88 | 2,587,268 | +0.08(+0.15%) |
Apr 26, 2011 | 52.09 | 53.18 | 52.00 | 52.80 | 4,532,636 | +1.07(+2.07%) |
Apr 25, 2011 | 51.67 | 52.01 | 51.50 | 51.73 | 3,680,828 | -0.23(-0.44%) |
Apr 21, 2011 | 52.01 | 52.15 | 51.85 | 51.96 | 2,860,513 | -0.07(-0.13%) |
Apr 20, 2011 | 51.89 | 52.59 | 51.83 | 52.03 | 2,963,134 | +0.58(+1.13%) |
Apr 19, 2011 | 51.59 | 51.77 | 51.32 | 51.44 | 2,985,456 | +0.07(+0.14%) |
Apr 18, 2011 | 51.75 | 51.79 | 51.13 | 51.37 | 4,368,951 | -0.86(-1.65%) |
Apr 15, 2011 | 52.11 | 52.35 | 51.76 | 52.23 | 3,769,631 | +0.31(+0.59%) |
Apr 14, 2011 | 52.02 | 52.47 | 50.64 | 51.93 | 5,769,943 | -0.39(-0.74%) |
Apr 13, 2011 | 53.74 | 54.02 | 51.99 | 52.31 | 6,362,952 | -1.38(-2.56%) |
Apr 12, 2011 | 53.79 | 53.79 | 53.46 | 53.69 | 2,787,340 | -0.09(-0.17%) |
Apr 11, 2011 | 53.67 | 54.26 | 53.47 | 53.78 | 2,729,972 | +0.01(+0.01%) |
Apr 08, 2011 | 54.64 | 54.72 | 53.58 | 53.78 | 2,903,304 | -0.86(-1.58%) |
Apr 07, 2011 | 54.30 | 54.64 | 54.05 | 54.64 | 2,510,243 | +0.20(+0.37%) |
Apr 06, 2011 | 54.18 | 54.61 | 54.01 | 54.44 | 2,664,783 | +0.25(+0.47%) |
Apr 05, 2011 | 53.81 | 54.53 | 53.72 | 54.18 | 3,004,978 | +0.08(+0.15%) |
Apr 04, 2011 | 53.94 | 54.27 | 53.78 | 54.10 | 2,703,921 | +0.01(+0.01%) |