Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 57.28 | 57.70 | 57.24 | 57.60 | 42,920 | +0.12(+0.21%) |
Jun 29, 2011 | 57.95 | 57.95 | 57.27 | 57.48 | 31,412 | -0.08(-0.13%) |
Jun 28, 2011 | 57.95 | 57.95 | 57.19 | 57.55 | 41,788 | +0.05(+0.08%) |
Jun 27, 2011 | 58.45 | 58.45 | 57.05 | 57.51 | 33,704 | +0.02(+0.03%) |
Jun 24, 2011 | 58.02 | 58.08 | 57.34 | 57.49 | 55,931 | -0.03(-0.05%) |
Jun 23, 2011 | 57.36 | 57.75 | 56.89 | 57.52 | 35,591 | -0.09(-0.16%) |
Jun 22, 2011 | 57.58 | 57.90 | 57.05 | 57.61 | 35,132 | +0.18(+0.32%) |
Jun 21, 2011 | 57.43 | 57.51 | 56.87 | 57.43 | 26,303 | +0.47(+0.82%) |
Jun 20, 2011 | 56.36 | 57.22 | 56.28 | 56.96 | 72,176 | +1.55(+2.79%) |
Jun 17, 2011 | 61.37 | 61.37 | 54.20 | 55.42 | 51,125 | +1.11(+2.04%) |
Jun 16, 2011 | 55.24 | 55.24 | 53.87 | 54.31 | 34,973 | +0.15(+0.28%) |
Jun 15, 2011 | 54.46 | 54.46 | 53.63 | 54.16 | 75,035 | +0.29(+0.53%) |
Jun 14, 2011 | 54.31 | 54.80 | 53.64 | 53.87 | 79,465 | +0.45(+0.85%) |
Jun 13, 2011 | 55.92 | 56.30 | 45.17 | 53.42 | 220,524 | -2.03(-3.66%) |
Jun 10, 2011 | 55.92 | 55.99 | 54.64 | 55.45 | 54,883 | +0.09(+0.16%) |
Jun 09, 2011 | 55.58 | 55.64 | 54.72 | 55.36 | 56,222 | +0.77(+1.42%) |
Jun 08, 2011 | 56.39 | 56.39 | 54.55 | 54.58 | 97,456 | -1.26(-2.25%) |
Jun 07, 2011 | 56.86 | 57.58 | 55.83 | 55.84 | 39,009 | -0.77(-1.37%) |
Jun 06, 2011 | 56.83 | 56.87 | 56.17 | 56.61 | 23,427 | +0.00(+0.00%) |
Jun 03, 2011 | 58.58 | 58.58 | 56.40 | 56.61 | 25,074 | +0.12(+0.21%) |
May 24, 2011 | 56.80 | 57.04 | 56.37 | 56.49 | 27,511 | +0.00(+0.00%) |
May 23, 2011 | 56.93 | 57.11 | 56.19 | 56.49 | 27,981 | -0.45(-0.80%) |
May 20, 2011 | 57.08 | 57.39 | 55.97 | 56.95 | 48,167 | +0.13(+0.23%) |
May 19, 2011 | 57.02 | 57.02 | 56.40 | 56.81 | 28,350 | +0.46(+0.82%) |
May 18, 2011 | 56.50 | 56.98 | 55.78 | 56.35 | 45,024 | +0.25(+0.45%) |
May 17, 2011 | 56.73 | 56.80 | 55.50 | 56.10 | 40,314 | -0.45(-0.80%) |
May 16, 2011 | 56.90 | 57.33 | 56.44 | 56.55 | 39,087 | -0.07(-0.13%) |
May 13, 2011 | 57.53 | 58.19 | 56.13 | 56.62 | 31,295 | -0.31(-0.55%) |
May 12, 2011 | 57.34 | 57.34 | 56.50 | 56.93 | 53,219 | -0.20(-0.35%) |
May 11, 2011 | 57.74 | 57.74 | 56.71 | 57.13 | 30,960 | -0.34(-0.60%) |
May 10, 2011 | 57.58 | 57.58 | 56.77 | 57.47 | 43,291 | +0.15(+0.26%) |
May 09, 2011 | 57.46 | 57.73 | 57.13 | 57.32 | 32,132 | -0.03(-0.05%) |
May 06, 2011 | 56.84 | 58.04 | 56.46 | 57.35 | 72,808 | +1.11(+1.96%) |
May 05, 2011 | 59.50 | 59.50 | 55.43 | 56.25 | 96,939 | -2.93(-4.95%) |
May 04, 2011 | 60.56 | 60.56 | 58.28 | 59.17 | 28,912 | -0.72(-1.20%) |
May 03, 2011 | 61.22 | 61.22 | 59.67 | 59.89 | 31,230 | -0.61(-1.01%) |
May 02, 2011 | 60.31 | 60.62 | 60.12 | 60.50 | 46,369 | +0.67(+1.12%) |
Apr 29, 2011 | 60.06 | 60.58 | 59.65 | 59.83 | 46,118 | +0.28(+0.48%) |
Apr 28, 2011 | 60.03 | 60.03 | 59.23 | 59.55 | 25,656 | +0.01(+0.03%) |
Apr 27, 2011 | 60.38 | 60.38 | 58.82 | 59.53 | 27,362 | -0.34(-0.57%) |
Apr 26, 2011 | 59.97 | 60.07 | 59.19 | 59.88 | 30,444 | -0.28(-0.47%) |
Apr 25, 2011 | 58.99 | 60.29 | 58.44 | 60.16 | 28,659 | +1.02(+1.72%) |
Apr 21, 2011 | 58.91 | 59.31 | 58.70 | 59.14 | 24,216 | +0.09(+0.15%) |
Apr 20, 2011 | 59.26 | 59.35 | 58.53 | 59.06 | 19,491 | +0.12(+0.20%) |
Apr 19, 2011 | 57.70 | 58.98 | 57.35 | 58.94 | 20,417 | +1.11(+1.91%) |
Apr 18, 2011 | 57.50 | 57.83 | 56.40 | 57.83 | 25,836 | +0.19(+0.34%) |
Apr 15, 2011 | 57.65 | 57.74 | 56.99 | 57.64 | 23,650 | +0.33(+0.57%) |
Apr 14, 2011 | 57.80 | 57.80 | 57.00 | 57.31 | 37,244 | -0.43(-0.75%) |
Apr 13, 2011 | 58.05 | 58.07 | 57.19 | 57.74 | 32,685 | +0.33(+0.57%) |
Apr 12, 2011 | 58.28 | 58.28 | 57.13 | 57.41 | 19,759 | -0.69(-1.18%) |
Apr 11, 2011 | 59.22 | 59.22 | 57.86 | 58.10 | 30,537 | -0.70(-1.19%) |
Apr 08, 2011 | 58.38 | 59.00 | 58.01 | 58.80 | 50,633 | +0.82(+1.42%) |
Apr 07, 2011 | 58.20 | 58.31 | 56.89 | 57.98 | 65,778 | +0.18(+0.31%) |
Apr 06, 2011 | 57.44 | 57.96 | 56.81 | 57.80 | 56,342 | +1.02(+1.79%) |
Apr 05, 2011 | 57.88 | 57.88 | 56.38 | 56.78 | 107,499 | -0.72(-1.25%) |
Apr 04, 2011 | 59.19 | 59.64 | 57.25 | 57.50 | 147,432 | -1.99(-3.34%) |