Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 68.00 | 68.38 | 67.75 | 68.00 | 1,695,609 | +0.26(+0.38%) |
Jun 29, 2011 | 68.17 | 68.27 | 67.54 | 67.74 | 1,215,803 | -0.21(-0.31%) |
Jun 28, 2011 | 67.54 | 68.25 | 67.24 | 67.95 | 998,480 | +0.68(+1.01%) |
Jun 27, 2011 | 67.11 | 67.54 | 66.71 | 67.27 | 877,842 | +0.32(+0.48%) |
Jun 24, 2011 | 67.55 | 67.62 | 66.88 | 66.95 | 1,145,647 | -0.66(-0.98%) |
Jun 23, 2011 | 67.48 | 67.63 | 66.43 | 67.61 | 1,384,938 | -0.56(-0.82%) |
Jun 22, 2011 | 67.97 | 68.58 | 67.97 | 68.17 | 998,273 | -0.11(-0.16%) |
Jun 21, 2011 | 68.17 | 68.45 | 67.76 | 68.28 | 932,336 | +0.45(+0.66%) |
Jun 20, 2011 | 67.86 | 67.97 | 67.71 | 67.83 | 1,057,344 | +0.66(+0.98%) |
Jun 17, 2011 | 67.55 | 67.93 | 67.11 | 67.18 | 1,719,910 | +0.20(+0.29%) |
Jun 16, 2011 | 67.16 | 67.30 | 66.69 | 66.98 | 1,089,951 | -0.02(-0.04%) |
Jun 15, 2011 | 67.79 | 68.16 | 66.90 | 67.00 | 1,560,302 | -1.06(-1.55%) |
Jun 14, 2011 | 67.67 | 68.30 | 67.59 | 68.06 | 983,520 | +0.94(+1.40%) |
Jun 13, 2011 | 67.03 | 67.48 | 66.97 | 67.12 | 699,116 | +0.11(+0.16%) |
Jun 10, 2011 | 67.74 | 68.00 | 66.97 | 67.01 | 1,008,823 | -1.09(-1.60%) |
Jun 09, 2011 | 67.42 | 68.38 | 67.28 | 68.10 | 1,006,493 | +0.62(+0.92%) |
Jun 08, 2011 | 67.11 | 67.64 | 66.70 | 67.48 | 1,303,470 | +0.43(+0.64%) |
Jun 07, 2011 | 67.24 | 67.60 | 66.83 | 67.05 | 1,163,153 | +0.13(+0.20%) |
Jun 06, 2011 | 67.16 | 67.26 | 66.77 | 66.92 | 935,121 | -0.43(-0.64%) |
Jun 03, 2011 | 67.28 | 67.64 | 66.75 | 67.35 | 1,078,038 | -0.77(-1.13%) |
May 24, 2011 | 68.71 | 68.89 | 68.06 | 68.12 | 1,546,588 | -0.57(-0.83%) |
May 23, 2011 | 69.15 | 69.23 | 68.40 | 68.69 | 1,414,775 | -1.12(-1.61%) |
May 20, 2011 | 70.14 | 70.21 | 69.42 | 69.81 | 1,520,835 | -0.53(-0.76%) |
May 19, 2011 | 70.31 | 70.47 | 69.89 | 70.35 | 1,503,583 | +0.09(+0.12%) |
May 18, 2011 | 69.27 | 70.27 | 69.10 | 70.26 | 1,925,664 | +1.15(+1.67%) |
May 17, 2011 | 68.83 | 69.18 | 68.31 | 69.11 | 1,358,601 | +0.06(+0.09%) |
May 16, 2011 | 69.05 | 69.44 | 68.89 | 69.04 | 1,097,582 | -0.15(-0.22%) |
May 13, 2011 | 69.73 | 69.78 | 68.82 | 69.19 | 1,273,521 | -0.47(-0.68%) |
May 12, 2011 | 69.04 | 69.66 | 68.51 | 69.66 | 1,266,800 | +0.50(+0.73%) |
May 11, 2011 | 69.49 | 70.03 | 68.90 | 69.16 | 1,741,344 | +0.25(+0.36%) |
May 10, 2011 | 68.32 | 68.92 | 68.16 | 68.91 | 932,686 | +0.63(+0.92%) |
May 09, 2011 | 67.83 | 68.38 | 67.53 | 68.28 | 974,828 | +0.42(+0.61%) |
May 06, 2011 | 68.01 | 68.32 | 67.68 | 67.87 | 1,079,412 | +0.38(+0.56%) |
May 05, 2011 | 67.72 | 68.00 | 67.11 | 67.49 | 1,708,727 | -0.38(-0.56%) |
May 04, 2011 | 67.91 | 68.19 | 67.58 | 67.87 | 1,540,875 | -0.32(-0.47%) |
May 03, 2011 | 68.34 | 68.39 | 67.94 | 68.19 | 1,611,642 | -0.02(-0.02%) |
May 02, 2011 | 68.23 | 68.27 | 68.15 | 68.20 | 2,199,855 | +0.71(+1.06%) |
Apr 29, 2011 | 67.01 | 67.81 | 66.78 | 67.49 | 1,279,448 | +0.30(+0.44%) |
Apr 28, 2011 | 66.28 | 67.48 | 66.28 | 67.19 | 1,895,559 | +0.05(+0.07%) |
Apr 27, 2011 | 66.60 | 67.24 | 64.97 | 67.14 | 2,410,723 | +0.48(+0.72%) |
Apr 26, 2011 | 65.97 | 66.71 | 65.86 | 66.66 | 2,656,769 | +0.76(+1.16%) |
Apr 25, 2011 | 66.00 | 66.06 | 65.49 | 65.90 | 1,553,141 | -0.06(-0.10%) |
Apr 21, 2011 | 66.18 | 66.26 | 65.84 | 65.97 | 2,259,158 | +0.02(+0.02%) |
Apr 20, 2011 | 65.97 | 66.26 | 65.70 | 65.95 | 2,751,739 | +0.49(+0.76%) |
Apr 19, 2011 | 65.28 | 65.74 | 65.13 | 65.45 | 1,420,230 | +0.22(+0.34%) |
Apr 18, 2011 | 64.83 | 65.88 | 64.61 | 65.24 | 1,908,617 | -0.30(-0.46%) |
Apr 15, 2011 | 64.54 | 65.64 | 64.54 | 65.53 | 1,657,921 | +1.29(+2.00%) |
Apr 14, 2011 | 63.93 | 64.40 | 63.76 | 64.25 | 1,539,942 | -0.05(-0.07%) |
Apr 13, 2011 | 64.03 | 64.41 | 63.99 | 64.29 | 1,678,537 | +0.39(+0.61%) |
Apr 12, 2011 | 63.78 | 64.20 | 63.72 | 63.90 | 1,056,333 | -0.10(-0.16%) |
Apr 11, 2011 | 63.59 | 64.36 | 63.46 | 64.00 | 1,409,666 | +0.58(+0.92%) |
Apr 08, 2011 | 63.62 | 63.76 | 63.22 | 63.42 | 991,132 | -0.16(-0.25%) |
Apr 07, 2011 | 63.52 | 63.81 | 63.26 | 63.58 | 921,698 | -0.02(-0.04%) |
Apr 06, 2011 | 63.22 | 63.72 | 63.15 | 63.60 | 1,676,777 | +0.47(+0.75%) |
Apr 05, 2011 | 63.39 | 63.65 | 62.98 | 63.13 | 1,325,905 | -0.49(-0.78%) |
Apr 04, 2011 | 63.41 | 63.67 | 63.30 | 63.63 | 1,016,588 | +0.35(+0.56%) |