Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 52.10 | 52.96 | 52.10 | 52.58 | 1,615,395 | +0.74(+1.42%) |
Jun 29, 2011 | 52.34 | 52.36 | 51.64 | 51.84 | 1,069,553 | -0.43(-0.83%) |
Jun 28, 2011 | 52.32 | 52.62 | 51.97 | 52.27 | 966,961 | +0.11(+0.21%) |
Jun 27, 2011 | 52.23 | 52.56 | 51.87 | 52.16 | 1,260,030 | +0.04(+0.07%) |
Jun 24, 2011 | 53.01 | 53.34 | 51.87 | 52.13 | 1,261,369 | -0.92(-1.73%) |
Jun 23, 2011 | 52.42 | 53.10 | 52.19 | 53.05 | 1,662,431 | +0.32(+0.61%) |
Jun 22, 2011 | 52.96 | 53.37 | 52.69 | 52.72 | 1,605,133 | -0.16(-0.31%) |
Jun 21, 2011 | 53.02 | 53.22 | 52.31 | 52.88 | 1,199,997 | -0.13(-0.25%) |
Jun 20, 2011 | 53.18 | 53.20 | 52.95 | 53.02 | 1,926,917 | +0.83(+1.58%) |
Jun 17, 2011 | 52.69 | 53.43 | 52.13 | 52.19 | 3,174,846 | -0.42(-0.80%) |
Jun 16, 2011 | 51.35 | 52.75 | 51.25 | 52.61 | 1,898,819 | +1.03(+2.00%) |
Jun 15, 2011 | 51.20 | 52.25 | 51.02 | 51.58 | 2,079,687 | +0.17(+0.33%) |
Jun 14, 2011 | 51.43 | 51.68 | 50.81 | 51.41 | 3,368,122 | -0.65(-1.24%) |
Jun 13, 2011 | 52.38 | 52.91 | 52.02 | 52.06 | 1,097,415 | +0.00(+0.00%) |
Jun 10, 2011 | 52.22 | 52.53 | 51.72 | 52.06 | 1,337,319 | -0.17(-0.33%) |
Jun 09, 2011 | 52.28 | 52.58 | 51.87 | 52.23 | 1,304,766 | -0.22(-0.41%) |
Jun 08, 2011 | 52.40 | 52.69 | 51.97 | 52.44 | 1,403,026 | -0.03(-0.05%) |
Jun 07, 2011 | 52.67 | 53.10 | 51.68 | 52.47 | 1,733,312 | -0.41(-0.78%) |
Jun 06, 2011 | 53.42 | 53.80 | 52.86 | 52.88 | 1,134,851 | -0.79(-1.47%) |
Jun 03, 2011 | 53.76 | 54.30 | 53.02 | 53.67 | 1,201,058 | -2.18(-3.91%) |
May 24, 2011 | 56.63 | 56.65 | 55.60 | 55.86 | 2,209,669 | -0.71(-1.25%) |
May 23, 2011 | 55.98 | 56.98 | 55.60 | 56.57 | 1,194,880 | -0.25(-0.44%) |
May 20, 2011 | 56.93 | 57.58 | 55.34 | 56.82 | 2,915,572 | -0.20(-0.35%) |
May 19, 2011 | 57.65 | 58.37 | 56.20 | 57.01 | 6,726,203 | -6.44(-10.15%) |
May 18, 2011 | 62.68 | 63.45 | 61.92 | 63.45 | 1,642,321 | +0.84(+1.35%) |
May 17, 2011 | 62.72 | 62.80 | 61.57 | 62.61 | 1,547,291 | -0.41(-0.66%) |
May 16, 2011 | 64.48 | 64.58 | 63.02 | 63.02 | 1,306,875 | -1.78(-2.74%) |
May 13, 2011 | 62.35 | 64.94 | 62.33 | 64.80 | 2,499,067 | +2.47(+3.96%) |
May 12, 2011 | 61.80 | 62.71 | 61.22 | 62.33 | 1,584,036 | +0.52(+0.84%) |
May 11, 2011 | 59.56 | 62.13 | 59.48 | 61.81 | 2,768,448 | +2.29(+3.85%) |
May 10, 2011 | 58.91 | 59.66 | 58.91 | 59.52 | 925,137 | +0.69(+1.18%) |
May 09, 2011 | 58.39 | 59.12 | 58.26 | 58.83 | 796,668 | +0.41(+0.71%) |
May 06, 2011 | 59.38 | 59.81 | 58.39 | 58.41 | 761,421 | -0.73(-1.23%) |
May 05, 2011 | 58.82 | 59.76 | 58.48 | 59.14 | 1,182,440 | +0.09(+0.15%) |
May 04, 2011 | 59.31 | 59.76 | 58.62 | 59.05 | 998,274 | -0.27(-0.45%) |
May 03, 2011 | 58.45 | 59.38 | 58.41 | 59.32 | 861,714 | +0.56(+0.95%) |
May 02, 2011 | 58.72 | 58.81 | 58.68 | 58.77 | 893,454 | -0.02(-0.03%) |
Apr 29, 2011 | 59.30 | 59.30 | 58.36 | 58.78 | 1,103,235 | -0.65(-1.09%) |
Apr 28, 2011 | 59.33 | 59.47 | 58.47 | 59.43 | 1,013,770 | -0.15(-0.26%) |
Apr 27, 2011 | 59.20 | 60.00 | 59.16 | 59.58 | 832,820 | +0.40(+0.67%) |
Apr 26, 2011 | 59.22 | 59.67 | 59.04 | 59.19 | 610,539 | +0.16(+0.27%) |
Apr 25, 2011 | 59.19 | 59.36 | 58.36 | 59.03 | 491,521 | -0.62(-1.04%) |
Apr 21, 2011 | 59.57 | 59.72 | 59.12 | 59.65 | 356,077 | +0.26(+0.44%) |
Apr 20, 2011 | 58.82 | 59.42 | 58.55 | 59.38 | 1,019,517 | +1.01(+1.74%) |
Apr 19, 2011 | 58.15 | 58.46 | 57.94 | 58.37 | 971,486 | +0.45(+0.78%) |
Apr 18, 2011 | 57.07 | 58.10 | 56.88 | 57.92 | 1,147,184 | +0.59(+1.03%) |
Apr 15, 2011 | 57.44 | 57.83 | 57.23 | 57.33 | 1,319,409 | -0.12(-0.20%) |
Apr 14, 2011 | 57.18 | 57.69 | 56.87 | 57.45 | 977,794 | -0.03(-0.05%) |
Apr 13, 2011 | 57.72 | 58.06 | 56.90 | 57.47 | 2,147,937 | -1.47(-2.50%) |
Apr 12, 2011 | 58.67 | 59.27 | 58.61 | 58.94 | 840,728 | -0.01(-0.02%) |
Apr 11, 2011 | 58.50 | 59.21 | 57.98 | 58.95 | 1,580,386 | -0.73(-1.22%) |
Apr 08, 2011 | 60.69 | 60.76 | 59.47 | 59.68 | 973,532 | -0.75(-1.25%) |
Apr 07, 2011 | 60.60 | 60.89 | 59.51 | 60.44 | 688,367 | -0.26(-0.43%) |
Apr 06, 2011 | 61.17 | 61.83 | 60.41 | 60.70 | 856,834 | -0.17(-0.28%) |
Apr 05, 2011 | 59.31 | 61.24 | 59.20 | 60.87 | 1,209,425 | +1.51(+2.54%) |
Apr 04, 2011 | 59.59 | 59.63 | 58.94 | 59.36 | 724,567 | -0.05(-0.09%) |