Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 59.21 | 60.01 | 58.93 | 59.51 | 79,213 | +0.50(+0.85%) |
Jun 29, 2011 | 59.72 | 59.83 | 58.64 | 59.01 | 73,263 | -0.59(-0.99%) |
Jun 28, 2011 | 59.14 | 59.70 | 58.90 | 59.60 | 100,631 | +0.69(+1.17%) |
Jun 27, 2011 | 57.04 | 59.03 | 56.61 | 58.91 | 118,978 | +1.57(+2.74%) |
Jun 24, 2011 | 58.40 | 59.19 | 57.05 | 57.34 | 139,650 | -1.00(-1.71%) |
Jun 23, 2011 | 58.28 | 58.53 | 56.57 | 58.34 | 194,291 | -0.94(-1.59%) |
Jun 22, 2011 | 58.20 | 60.70 | 58.20 | 59.28 | 181,476 | +0.88(+1.51%) |
Jun 21, 2011 | 56.77 | 58.47 | 56.01 | 58.40 | 172,802 | +2.05(+3.64%) |
Jun 20, 2011 | 56.61 | 56.92 | 55.55 | 56.35 | 168,595 | +0.05(+0.09%) |
Jun 17, 2011 | 56.86 | 57.35 | 55.65 | 56.30 | 330,411 | -0.08(-0.14%) |
Jun 16, 2011 | 56.39 | 57.30 | 55.66 | 56.38 | 141,250 | -0.01(-0.02%) |
Jun 15, 2011 | 56.87 | 57.63 | 56.28 | 56.39 | 208,976 | -1.29(-2.24%) |
Jun 14, 2011 | 57.65 | 58.23 | 57.10 | 57.68 | 223,438 | +0.54(+0.95%) |
Jun 13, 2011 | 57.53 | 58.27 | 57.00 | 57.14 | 87,853 | +0.00(+0.00%) |
Jun 10, 2011 | 57.30 | 57.74 | 56.99 | 57.14 | 170,533 | -0.66(-1.14%) |
Jun 09, 2011 | 58.67 | 58.86 | 57.75 | 57.80 | 118,907 | -0.25(-0.43%) |
Jun 08, 2011 | 57.98 | 58.94 | 57.75 | 58.05 | 235,494 | -0.32(-0.55%) |
Jun 07, 2011 | 59.29 | 59.29 | 58.36 | 58.37 | 165,903 | -0.32(-0.55%) |
Jun 06, 2011 | 59.76 | 60.72 | 58.55 | 58.69 | 124,206 | -0.62(-1.05%) |
Jun 03, 2011 | 60.07 | 60.39 | 59.06 | 59.31 | 214,454 | -1.30(-2.14%) |
May 24, 2011 | 61.59 | 61.59 | 60.25 | 60.61 | 119,298 | -0.78(-1.27%) |
May 23, 2011 | 63.47 | 63.78 | 60.87 | 61.39 | 206,661 | -2.58(-4.03%) |
May 20, 2011 | 63.80 | 64.26 | 63.55 | 63.97 | 212,646 | -0.39(-0.61%) |
May 19, 2011 | 62.92 | 64.53 | 62.50 | 64.36 | 203,170 | +1.94(+3.11%) |
May 18, 2011 | 61.50 | 62.51 | 60.77 | 62.42 | 348,219 | +1.01(+1.64%) |
May 17, 2011 | 62.06 | 62.13 | 60.73 | 61.41 | 184,623 | -1.02(-1.63%) |
May 16, 2011 | 64.15 | 64.77 | 62.39 | 62.43 | 226,573 | -2.34(-3.61%) |
May 13, 2011 | 64.90 | 65.47 | 63.82 | 64.77 | 219,334 | +0.10(+0.15%) |
May 12, 2011 | 64.52 | 65.12 | 63.78 | 64.67 | 144,966 | -0.54(-0.83%) |
May 11, 2011 | 64.85 | 65.41 | 64.20 | 65.21 | 243,792 | +0.00(+0.00%) |
May 10, 2011 | 63.75 | 65.24 | 63.61 | 65.21 | 250,555 | +1.79(+2.82%) |
May 09, 2011 | 64.26 | 64.26 | 62.89 | 63.42 | 390,623 | -0.72(-1.12%) |
May 06, 2011 | 63.79 | 64.77 | 63.71 | 64.14 | 279,825 | +0.97(+1.54%) |
May 05, 2011 | 62.49 | 63.37 | 62.34 | 63.17 | 440,139 | +0.07(+0.11%) |
May 04, 2011 | 63.98 | 64.74 | 62.10 | 63.10 | 380,172 | -0.61(-0.96%) |
May 03, 2011 | 65.25 | 65.53 | 62.37 | 63.71 | 1,523,565 | -5.16(-7.49%) |
May 02, 2011 | 68.62 | 69.66 | 66.96 | 68.87 | 193,959 | -0.04(-0.06%) |
Apr 29, 2011 | 68.00 | 69.87 | 67.47 | 68.91 | 188,897 | +1.16(+1.71%) |
Apr 28, 2011 | 66.83 | 68.04 | 66.61 | 67.75 | 97,484 | +0.57(+0.85%) |
Apr 27, 2011 | 67.27 | 68.10 | 65.46 | 67.18 | 135,414 | -0.16(-0.24%) |
Apr 26, 2011 | 65.38 | 68.37 | 64.92 | 67.34 | 274,549 | +2.08(+3.19%) |
Apr 25, 2011 | 64.32 | 65.67 | 63.65 | 65.26 | 290,126 | +0.61(+0.94%) |
Apr 21, 2011 | 62.71 | 65.17 | 62.00 | 64.65 | 167,208 | +2.72(+4.39%) |
Apr 20, 2011 | 63.45 | 63.73 | 61.54 | 61.93 | 359,317 | -0.04(-0.06%) |
Apr 19, 2011 | 63.48 | 64.28 | 60.83 | 61.97 | 351,371 | -1.11(-1.76%) |
Apr 18, 2011 | 64.14 | 64.14 | 61.79 | 63.08 | 272,225 | -2.03(-3.12%) |
Apr 15, 2011 | 63.97 | 65.20 | 63.85 | 65.11 | 205,071 | +0.79(+1.23%) |
Apr 14, 2011 | 62.85 | 64.53 | 62.38 | 64.32 | 215,431 | +1.04(+1.64%) |
Apr 13, 2011 | 64.64 | 65.07 | 62.39 | 63.28 | 142,037 | -0.87(-1.36%) |
Apr 12, 2011 | 64.23 | 64.73 | 63.37 | 64.15 | 380,797 | -0.44(-0.68%) |
Apr 11, 2011 | 65.72 | 66.50 | 64.36 | 64.59 | 105,707 | -1.08(-1.64%) |
Apr 08, 2011 | 66.97 | 66.97 | 65.16 | 65.67 | 136,135 | -0.81(-1.22%) |
Apr 07, 2011 | 67.50 | 67.84 | 66.03 | 66.48 | 217,313 | -1.19(-1.76%) |
Apr 06, 2011 | 68.18 | 68.28 | 67.40 | 67.67 | 72,680 | -0.11(-0.16%) |
Apr 05, 2011 | 67.46 | 68.49 | 67.19 | 67.78 | 135,415 | +0.06(+0.09%) |
Apr 04, 2011 | 69.00 | 69.08 | 67.55 | 67.72 | 195,077 | -1.18(-1.71%) |