Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 59.82 | 59.97 | 59.50 | 59.55 | 7,034,090 | -0.18(-0.30%) |
Jun 29, 2011 | 59.62 | 59.79 | 59.39 | 59.73 | 10,167,453 | +0.16(+0.26%) |
Jun 28, 2011 | 58.24 | 59.62 | 58.21 | 59.57 | 12,098,883 | +1.43(+2.47%) |
Jun 27, 2011 | 57.57 | 58.27 | 57.57 | 58.14 | 6,412,413 | +0.34(+0.59%) |
Jun 24, 2011 | 58.12 | 58.37 | 57.72 | 57.80 | 9,157,558 | -0.32(-0.55%) |
Jun 23, 2011 | 57.96 | 58.15 | 57.49 | 58.12 | 9,454,461 | -0.25(-0.44%) |
Jun 22, 2011 | 58.51 | 58.68 | 58.25 | 58.37 | 6,435,640 | -0.11(-0.18%) |
Jun 21, 2011 | 58.46 | 58.67 | 58.26 | 58.48 | 8,238,094 | +0.08(+0.13%) |
Jun 20, 2011 | 58.26 | 58.42 | 58.23 | 58.40 | 6,786,011 | +0.12(+0.21%) |
Jun 17, 2011 | 58.07 | 58.42 | 57.81 | 58.28 | 10,307,753 | +0.50(+0.87%) |
Jun 16, 2011 | 57.48 | 57.86 | 57.14 | 57.78 | 7,446,490 | +0.40(+0.70%) |
Jun 15, 2011 | 57.36 | 57.84 | 57.29 | 57.38 | 7,580,079 | -0.16(-0.28%) |
Jun 14, 2011 | 57.25 | 57.81 | 57.07 | 57.54 | 7,428,228 | +0.52(+0.92%) |
Jun 13, 2011 | 56.80 | 57.43 | 56.78 | 57.02 | 6,195,888 | +0.26(+0.46%) |
Jun 10, 2011 | 57.36 | 57.48 | 56.70 | 56.76 | 7,740,009 | -0.64(-1.11%) |
Jun 09, 2011 | 57.31 | 57.64 | 56.94 | 57.39 | 6,428,355 | +0.08(+0.14%) |
Jun 08, 2011 | 56.63 | 57.56 | 56.50 | 57.31 | 11,139,660 | +0.01(+0.01%) |
Jun 07, 2011 | 57.24 | 58.08 | 57.19 | 57.31 | 10,275,676 | +0.31(+0.55%) |
Jun 06, 2011 | 56.92 | 57.54 | 56.81 | 57.00 | 8,713,391 | +0.11(+0.20%) |
Jun 03, 2011 | 56.57 | 57.17 | 56.51 | 56.88 | 8,144,381 | -1.05(-1.82%) |
May 24, 2011 | 57.94 | 58.24 | 57.77 | 57.93 | 9,000,517 | +0.10(+0.17%) |
May 23, 2011 | 57.16 | 57.98 | 57.13 | 57.84 | 9,347,998 | +0.12(+0.21%) |
May 20, 2011 | 58.04 | 58.08 | 57.48 | 57.72 | 6,836,530 | -0.13(-0.22%) |
May 19, 2011 | 57.21 | 57.93 | 57.04 | 57.84 | 8,407,677 | +0.71(+1.24%) |
May 18, 2011 | 56.72 | 57.14 | 56.59 | 57.14 | 6,240,276 | +0.40(+0.70%) |
May 17, 2011 | 56.57 | 56.99 | 56.39 | 56.74 | 9,242,092 | -0.15(-0.26%) |
May 16, 2011 | 56.39 | 56.96 | 56.39 | 56.88 | 8,908,299 | +0.28(+0.50%) |
May 13, 2011 | 56.50 | 56.72 | 56.35 | 56.60 | 7,449,515 | +0.06(+0.10%) |
May 12, 2011 | 55.59 | 56.58 | 55.46 | 56.55 | 9,116,515 | +0.81(+1.45%) |
May 11, 2011 | 55.86 | 56.06 | 55.50 | 55.74 | 6,143,107 | -0.14(-0.25%) |
May 10, 2011 | 55.75 | 55.98 | 55.57 | 55.88 | 6,247,070 | +0.28(+0.50%) |
May 09, 2011 | 55.71 | 55.96 | 55.44 | 55.60 | 8,965,242 | +0.43(+0.78%) |
May 06, 2011 | 55.26 | 55.64 | 55.14 | 55.17 | 8,675,879 | +0.07(+0.13%) |
May 05, 2011 | 55.27 | 55.51 | 54.82 | 55.10 | 9,145,768 | -0.33(-0.59%) |
May 04, 2011 | 55.32 | 55.60 | 55.26 | 55.43 | 7,839,633 | +0.09(+0.16%) |
May 03, 2011 | 55.12 | 55.45 | 55.04 | 55.34 | 6,344,876 | +0.21(+0.38%) |
May 02, 2011 | 55.15 | 55.17 | 55.07 | 55.13 | 5,736,886 | +0.23(+0.42%) |
Apr 29, 2011 | 54.71 | 55.10 | 54.52 | 54.90 | 6,413,728 | +0.20(+0.36%) |
Apr 28, 2011 | 54.68 | 54.99 | 54.35 | 54.70 | 5,694,898 | +0.11(+0.21%) |
Apr 27, 2011 | 54.27 | 54.65 | 53.99 | 54.59 | 8,212,319 | +0.65(+1.21%) |
Apr 26, 2011 | 54.12 | 54.22 | 53.67 | 53.94 | 6,927,054 | -0.13(-0.25%) |
Apr 25, 2011 | 53.75 | 54.16 | 53.66 | 54.07 | 5,465,626 | +0.15(+0.29%) |
Apr 21, 2011 | 54.26 | 54.46 | 53.63 | 53.92 | 13,457,286 | -1.04(-1.90%) |
Apr 20, 2011 | 54.11 | 54.97 | 54.10 | 54.96 | 11,366,455 | +1.26(+2.35%) |
Apr 19, 2011 | 53.90 | 53.98 | 53.58 | 53.70 | 6,869,991 | -0.28(-0.52%) |
Apr 18, 2011 | 53.90 | 54.23 | 53.56 | 53.98 | 7,046,343 | -0.27(-0.49%) |
Apr 15, 2011 | 54.18 | 54.36 | 53.74 | 54.25 | 6,572,171 | +0.22(+0.40%) |
Apr 14, 2011 | 53.78 | 54.14 | 53.60 | 54.03 | 4,976,718 | +0.13(+0.23%) |
Apr 13, 2011 | 53.96 | 54.30 | 53.63 | 53.90 | 6,939,308 | +0.16(+0.30%) |
Apr 12, 2011 | 53.16 | 53.95 | 53.16 | 53.74 | 6,806,879 | +0.29(+0.54%) |
Apr 11, 2011 | 53.39 | 53.63 | 53.28 | 53.46 | 5,622,518 | +0.15(+0.28%) |
Apr 08, 2011 | 53.46 | 53.55 | 53.13 | 53.31 | 5,270,226 | +0.02(+0.04%) |
Apr 07, 2011 | 53.52 | 53.80 | 53.04 | 53.29 | 7,730,387 | -0.50(-0.93%) |
Apr 06, 2011 | 53.83 | 53.92 | 53.60 | 53.78 | 8,072,483 | +0.08(+0.16%) |
Apr 05, 2011 | 53.46 | 53.80 | 53.26 | 53.70 | 6,101,866 | +0.15(+0.27%) |
Apr 04, 2011 | 53.50 | 53.63 | 53.38 | 53.55 | 4,688,174 | +0.28(+0.53%) |