Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 70.15 | 71.27 | 69.97 | 71.13 | 1,596,887 | +1.16(+1.66%) |
Jun 29, 2011 | 69.36 | 70.14 | 69.09 | 69.97 | 1,659,853 | +0.92(+1.33%) |
Jun 28, 2011 | 68.56 | 69.31 | 68.41 | 69.05 | 1,619,088 | +0.94(+1.38%) |
Jun 27, 2011 | 67.44 | 68.46 | 67.30 | 68.11 | 1,292,637 | +0.75(+1.11%) |
Jun 24, 2011 | 67.93 | 68.06 | 67.20 | 67.36 | 1,788,292 | -1.22(-1.78%) |
Jun 23, 2011 | 67.53 | 68.64 | 66.90 | 68.58 | 2,393,898 | -0.72(-1.04%) |
Jun 22, 2011 | 69.86 | 70.25 | 69.28 | 69.30 | 2,086,819 | -1.01(-1.44%) |
Jun 21, 2011 | 69.42 | 70.53 | 69.32 | 70.31 | 2,968,764 | +1.61(+2.34%) |
Jun 20, 2011 | 68.63 | 68.74 | 68.51 | 68.70 | 1,411,418 | +0.25(+0.37%) |
Jun 17, 2011 | 68.66 | 68.78 | 68.14 | 68.45 | 1,556,454 | +0.66(+0.97%) |
Jun 16, 2011 | 67.47 | 68.05 | 67.09 | 67.79 | 2,252,859 | -0.51(-0.75%) |
Jun 15, 2011 | 68.99 | 69.40 | 68.04 | 68.30 | 2,307,018 | -1.83(-2.61%) |
Jun 14, 2011 | 69.98 | 70.54 | 69.88 | 70.13 | 2,176,686 | +1.04(+1.51%) |
Jun 13, 2011 | 69.45 | 69.67 | 68.50 | 69.09 | 2,442,659 | +0.29(+0.42%) |
Jun 10, 2011 | 70.02 | 70.08 | 68.60 | 68.80 | 2,092,956 | -1.54(-2.19%) |
Jun 09, 2011 | 69.68 | 70.61 | 69.54 | 70.34 | 1,362,766 | +1.05(+1.52%) |
Jun 08, 2011 | 69.44 | 69.95 | 69.06 | 69.29 | 1,941,600 | -0.11(-0.16%) |
Jun 07, 2011 | 70.11 | 70.36 | 69.36 | 69.40 | 2,090,647 | +0.06(+0.09%) |
Jun 06, 2011 | 70.60 | 70.65 | 69.31 | 69.34 | 1,771,181 | -0.52(-0.74%) |
Jun 03, 2011 | 68.88 | 70.48 | 68.84 | 69.86 | 2,189,427 | +1.18(+1.72%) |
May 24, 2011 | 68.69 | 69.17 | 68.44 | 68.68 | 2,455,647 | +0.68(+1.00%) |
May 23, 2011 | 67.61 | 68.15 | 67.41 | 68.00 | 2,748,150 | -1.64(-2.35%) |
May 20, 2011 | 69.95 | 70.15 | 69.07 | 69.64 | 2,692,586 | -0.99(-1.40%) |
May 19, 2011 | 70.49 | 70.65 | 69.85 | 70.63 | 1,968,987 | +0.59(+0.84%) |
May 18, 2011 | 69.37 | 70.22 | 69.24 | 70.04 | 2,013,524 | +0.61(+0.88%) |
May 17, 2011 | 68.70 | 69.57 | 68.54 | 69.43 | 2,605,091 | +0.40(+0.58%) |
May 16, 2011 | 68.97 | 69.87 | 68.80 | 69.03 | 2,485,902 | -0.60(-0.86%) |
May 13, 2011 | 70.45 | 70.60 | 68.87 | 69.63 | 3,344,892 | -1.46(-2.05%) |
May 12, 2011 | 70.79 | 71.35 | 70.11 | 71.09 | 2,613,321 | -0.56(-0.78%) |
May 11, 2011 | 72.84 | 72.88 | 71.38 | 71.65 | 2,653,221 | -1.96(-2.66%) |
May 10, 2011 | 72.93 | 73.83 | 72.81 | 73.61 | 2,327,072 | +1.17(+1.62%) |
May 09, 2011 | 71.49 | 72.68 | 71.19 | 72.44 | 2,646,987 | +0.61(+0.85%) |
May 06, 2011 | 72.62 | 73.28 | 71.46 | 71.83 | 3,127,499 | -1.01(-1.39%) |
May 05, 2011 | 73.90 | 74.11 | 72.36 | 72.84 | 2,659,364 | -2.61(-3.46%) |
May 04, 2011 | 76.13 | 76.17 | 74.81 | 75.45 | 2,813,545 | -0.69(-0.91%) |
May 03, 2011 | 76.80 | 76.93 | 75.76 | 76.14 | 2,929,209 | -1.26(-1.63%) |
May 02, 2011 | 77.59 | 77.59 | 77.37 | 77.40 | 2,013,988 | -0.08(-0.10%) |
Apr 29, 2011 | 77.26 | 77.65 | 77.13 | 77.48 | 1,713,167 | -0.13(-0.17%) |
Apr 28, 2011 | 77.09 | 77.65 | 77.02 | 77.61 | 2,135,922 | +0.76(+0.99%) |
Apr 27, 2011 | 76.71 | 76.99 | 76.05 | 76.85 | 2,471,914 | +1.28(+1.69%) |
Apr 26, 2011 | 75.38 | 75.64 | 75.12 | 75.57 | 1,482,449 | +0.52(+0.69%) |
Apr 25, 2011 | 75.00 | 75.12 | 74.66 | 75.05 | 1,597,889 | +0.36(+0.48%) |
Apr 21, 2011 | 75.05 | 75.06 | 74.44 | 74.69 | 1,282,520 | +0.54(+0.73%) |
Apr 20, 2011 | 73.89 | 74.35 | 73.84 | 74.15 | 1,603,364 | +2.56(+3.58%) |
Apr 19, 2011 | 71.28 | 71.71 | 71.18 | 71.59 | 1,264,176 | +0.37(+0.52%) |
Apr 18, 2011 | 71.40 | 71.61 | 70.32 | 71.22 | 2,064,541 | -1.64(-2.25%) |
Apr 15, 2011 | 72.90 | 73.22 | 72.38 | 72.86 | 1,373,886 | -0.50(-0.68%) |
Apr 14, 2011 | 72.51 | 73.53 | 72.39 | 73.36 | 1,851,420 | +0.42(+0.58%) |
Apr 13, 2011 | 73.43 | 73.59 | 72.83 | 72.94 | 1,934,650 | +0.41(+0.57%) |
Apr 12, 2011 | 73.65 | 73.66 | 72.28 | 72.53 | 3,570,418 | -1.95(-2.62%) |
Apr 11, 2011 | 75.01 | 75.17 | 74.16 | 74.48 | 1,370,974 | -0.54(-0.72%) |
Apr 08, 2011 | 75.04 | 75.24 | 74.67 | 75.02 | 1,873,108 | +0.92(+1.24%) |
Apr 07, 2011 | 73.77 | 74.13 | 73.61 | 74.10 | 1,870,998 | -0.08(-0.11%) |
Apr 06, 2011 | 74.07 | 74.39 | 73.94 | 74.18 | 1,302,187 | +0.44(+0.60%) |
Apr 05, 2011 | 73.32 | 74.00 | 73.32 | 73.74 | 1,921,347 | -0.01(-0.01%) |
Apr 04, 2011 | 74.15 | 74.23 | 73.57 | 73.75 | 1,705,492 | +0.43(+0.59%) |