|
From 4/6/2011 to 6/30/2011 |
|
Date |
Open |
High |
Low |
Close |
Volume |
6/30/2011 |
69.060 |
69.870 |
68.660 |
69.400 |
9,427,589 |
6/29/2011 |
67.060 |
69.379 |
65.610 |
68.180 |
2,669,521 |
6/28/2011 |
62.930 |
67.250 |
62.820 |
66.260 |
2,983,990 |
6/27/2011 |
59.420 |
62.510 |
58.920 |
62.060 |
2,572,879 |
6/24/2011 |
65.400 |
65.770 |
59.180 |
59.810 |
4,079,052 |
6/23/2011 |
64.950 |
65.515 |
63.200 |
65.400 |
3,079,711 |
6/22/2011 |
66.900 |
68.260 |
66.250 |
66.800 |
2,119,239 |
6/21/2011 |
64.950 |
68.000 |
64.950 |
66.620 |
2,932,310 |
6/20/2011 |
62.070 |
64.709 |
61.900 |
64.450 |
1,794,339 |
6/17/2011 |
63.500 |
64.030 |
61.590 |
62.580 |
1,606,933 |
6/16/2011 |
62.720 |
63.500 |
61.500 |
62.560 |
1,016,530 |
6/15/2011 |
62.630 |
64.630 |
61.860 |
62.730 |
1,401,419 |
6/14/2011 |
61.220 |
64.590 |
61.180 |
63.880 |
2,195,371 |
6/13/2011 |
60.280 |
62.949 |
59.140 |
59.790 |
1,538,885 |
6/10/2011 |
57.580 |
60.390 |
57.430 |
59.940 |
1,906,678 |
6/9/2011 |
57.660 |
58.320 |
57.010 |
58.320 |
1,034,348 |
6/8/2011 |
58.340 |
59.090 |
56.900 |
57.120 |
999,547 |
6/7/2011 |
56.360 |
59.700 |
56.360 |
58.970 |
1,456,682 |
6/6/2011 |
58.840 |
59.500 |
55.360 |
55.760 |
1,255,521 |
6/3/2011 |
57.210 |
59.760 |
56.700 |
59.200 |
845,159 |
6/2/2011 |
61.020 |
61.400 |
57.550 |
58.400 |
1,564,469 |
6/1/2011 |
62.040 |
63.340 |
60.560 |
60.790 |
924,913 |
5/31/2011 |
62.940 |
62.970 |
61.360 |
62.310 |
809,101 |
5/27/2011 |
60.660 |
62.889 |
60.660 |
61.510 |
1,011,561 |
5/26/2011 |
60.790 |
61.750 |
59.910 |
60.290 |
1,222,712 |
5/25/2011 |
59.980 |
62.000 |
59.820 |
60.960 |
814,770 |
5/24/2011 |
61.150 |
62.290 |
60.230 |
60.410 |
1,538,175 |
5/23/2011 |
58.130 |
60.640 |
57.150 |
60.570 |
1,206,247 |
5/20/2011 |
60.560 |
60.930 |
59.195 |
59.370 |
1,110,779 |
5/19/2011 |
60.010 |
60.650 |
59.320 |
60.420 |
1,265,377 |
5/18/2011 |
56.110 |
60.240 |
56.050 |
59.720 |
1,929,581 |
5/17/2011 |
56.160 |
57.370 |
55.260 |
56.060 |
1,134,932 |
5/16/2011 |
56.360 |
58.610 |
55.390 |
56.060 |
1,547,737 |
5/13/2011 |
56.620 |
58.480 |
56.120 |
56.660 |
1,599,525 |
5/12/2011 |
58.070 |
58.250 |
56.080 |
56.160 |
1,524,454 |
5/11/2011 |
60.530 |
60.990 |
57.550 |
58.520 |
1,532,610 |
5/10/2011 |
59.950 |
61.590 |
59.840 |
61.310 |
2,215,309 |
5/9/2011 |
55.530 |
60.000 |
55.220 |
59.490 |
1,982,411 |
5/6/2011 |
53.910 |
56.990 |
53.910 |
55.550 |
1,728,512 |
5/5/2011 |
53.110 |
55.060 |
50.600 |
53.740 |
2,102,108 |
5/4/2011 |
54.370 |
54.370 |
52.010 |
52.230 |
1,843,989 |
5/3/2011 |
56.360 |
56.750 |
53.650 |
54.380 |
1,445,653 |
5/2/2011 |
58.000 |
58.490 |
56.570 |
56.890 |
1,082,906 |
4/29/2011 |
57.710 |
58.610 |
57.460 |
57.900 |
729,206 |
4/28/2011 |
58.110 |
58.800 |
56.760 |
57.500 |
787,448 |
4/27/2011 |
59.250 |
59.440 |
55.250 |
58.210 |
2,216,429 |
4/26/2011 |
62.900 |
62.900 |
58.510 |
58.770 |
1,438,034 |
4/25/2011 |
63.770 |
63.960 |
61.800 |
62.670 |
821,311 |
4/21/2011 |
63.600 |
63.820 |
62.850 |
63.600 |
596,017 |
4/20/2011 |
62.130 |
63.440 |
61.610 |
63.160 |
1,003,572 |
4/19/2011 |
59.390 |
60.950 |
58.600 |
60.880 |
1,202,142 |
4/18/2011 |
60.300 |
60.300 |
58.240 |
59.120 |
1,119,368 |
4/15/2011 |
61.320 |
61.820 |
60.600 |
61.590 |
853,428 |
4/14/2011 |
61.050 |
61.150 |
59.470 |
61.070 |
1,099,912 |
4/13/2011 |
59.150 |
61.680 |
58.670 |
61.470 |
2,306,779 |
4/12/2011 |
59.470 |
60.390 |
57.151 |
58.070 |
1,686,937 |
4/11/2011 |
60.080 |
61.520 |
59.500 |
60.040 |
603,229 |
4/8/2011 |
61.250 |
62.570 |
59.050 |
60.090 |
769,127 |
4/7/2011 |
62.670 |
62.670 |
60.460 |
61.090 |
818,748 |
4/6/2011 |
66.450 |
66.550 |
62.590 |
62.620 |
1,510,974 |
|
|
|
|
|