Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 66.92 | 67.66 | 66.70 | 67.56 | 425,537 | +0.08(+0.12%) |
Jun 29, 2011 | 66.84 | 67.62 | 66.41 | 67.48 | 329,854 | +1.75(+2.66%) |
Jun 28, 2011 | 65.54 | 66.22 | 65.52 | 65.73 | 235,682 | +1.00(+1.54%) |
Jun 27, 2011 | 64.20 | 65.13 | 64.00 | 64.73 | 274,486 | -0.20(-0.31%) |
Jun 24, 2011 | 65.38 | 65.42 | 64.52 | 64.93 | 293,001 | -1.11(-1.68%) |
Jun 23, 2011 | 65.58 | 66.07 | 64.92 | 66.04 | 375,781 | -0.06(-0.09%) |
Jun 22, 2011 | 67.02 | 67.44 | 66.01 | 66.10 | 330,934 | -0.47(-0.71%) |
Jun 21, 2011 | 66.19 | 66.58 | 65.94 | 66.57 | 383,999 | +2.67(+4.18%) |
Jun 20, 2011 | 63.72 | 64.08 | 63.71 | 63.90 | 409,633 | -0.17(-0.27%) |
Jun 17, 2011 | 64.50 | 64.57 | 64.00 | 64.07 | 390,766 | -0.83(-1.28%) |
Jun 16, 2011 | 65.34 | 65.75 | 64.19 | 64.90 | 371,893 | -0.05(-0.08%) |
Jun 15, 2011 | 65.90 | 66.16 | 64.75 | 64.95 | 333,472 | -2.58(-3.82%) |
Jun 14, 2011 | 67.65 | 67.74 | 67.28 | 67.53 | 480,632 | +0.65(+0.97%) |
Jun 13, 2011 | 66.90 | 67.43 | 66.21 | 66.88 | 199,284 | -0.09(-0.13%) |
Jun 10, 2011 | 67.39 | 67.51 | 66.72 | 66.97 | 396,928 | -1.31(-1.92%) |
Jun 09, 2011 | 67.63 | 68.47 | 67.53 | 68.28 | 399,733 | +1.28(+1.91%) |
Jun 08, 2011 | 66.99 | 67.40 | 66.80 | 67.00 | 370,299 | -0.57(-0.84%) |
Jun 07, 2011 | 67.94 | 68.13 | 67.51 | 67.57 | 216,225 | +0.43(+0.64%) |
Jun 06, 2011 | 68.00 | 68.20 | 67.05 | 67.14 | 326,460 | -0.93(-1.37%) |
Jun 03, 2011 | 68.23 | 68.35 | 67.87 | 68.07 | 378,452 | +2.14(+3.25%) |
May 24, 2011 | 66.21 | 66.46 | 65.67 | 65.93 | 288,012 | +0.58(+0.89%) |
May 23, 2011 | 64.56 | 65.48 | 64.48 | 65.35 | 298,237 | -0.31(-0.47%) |
May 20, 2011 | 66.47 | 66.50 | 65.24 | 65.66 | 411,086 | -1.23(-1.84%) |
May 19, 2011 | 66.48 | 67.05 | 66.32 | 66.89 | 494,188 | +0.41(+0.62%) |
May 18, 2011 | 65.53 | 66.61 | 65.39 | 66.48 | 406,366 | +0.84(+1.28%) |
May 17, 2011 | 65.27 | 65.76 | 64.59 | 65.64 | 375,364 | -1.70(-2.52%) |
May 16, 2011 | 66.64 | 67.86 | 66.49 | 67.34 | 265,059 | +1.19(+1.80%) |
May 13, 2011 | 67.30 | 67.43 | 65.81 | 66.15 | 396,167 | -1.88(-2.76%) |
May 12, 2011 | 67.19 | 68.22 | 66.91 | 68.03 | 270,052 | +0.18(+0.27%) |
May 11, 2011 | 68.93 | 69.09 | 67.46 | 67.85 | 289,113 | -2.25(-3.21%) |
May 10, 2011 | 69.81 | 70.44 | 69.51 | 70.10 | 273,315 | +0.00(+0.00%) |
May 09, 2011 | 69.29 | 70.17 | 69.16 | 70.10 | 416,457 | +1.20(+1.74%) |
May 06, 2011 | 69.51 | 69.98 | 68.35 | 68.90 | 690,261 | -0.39(-0.56%) |
May 05, 2011 | 69.49 | 70.00 | 69.01 | 69.29 | 1,353,057 | -0.50(-0.72%) |
May 04, 2011 | 70.26 | 70.33 | 69.24 | 69.79 | 381,408 | -0.52(-0.74%) |
May 03, 2011 | 70.66 | 71.02 | 69.95 | 70.31 | 353,794 | -0.72(-1.01%) |
May 02, 2011 | 71.05 | 71.10 | 70.95 | 71.03 | 353,443 | +0.29(+0.41%) |
Apr 29, 2011 | 70.75 | 70.97 | 70.48 | 70.74 | 248,812 | +1.66(+2.40%) |
Apr 28, 2011 | 69.45 | 69.80 | 68.94 | 69.08 | 350,096 | -0.10(-0.14%) |
Apr 27, 2011 | 69.10 | 69.29 | 67.91 | 69.18 | 874,039 | -0.61(-0.87%) |
Apr 26, 2011 | 69.86 | 69.96 | 69.52 | 69.79 | 350,092 | -0.03(-0.04%) |
Apr 25, 2011 | 69.80 | 69.98 | 68.87 | 69.82 | 377,903 | -1.20(-1.69%) |
Apr 21, 2011 | 71.51 | 71.87 | 70.73 | 71.02 | 436,537 | +1.54(+2.22%) |
Apr 20, 2011 | 69.06 | 69.51 | 68.93 | 69.48 | 353,329 | +2.25(+3.35%) |
Apr 19, 2011 | 67.17 | 67.53 | 66.64 | 67.23 | 277,558 | +0.30(+0.45%) |
Apr 18, 2011 | 67.32 | 67.58 | 66.27 | 66.93 | 254,837 | -1.38(-2.02%) |
Apr 15, 2011 | 68.65 | 68.67 | 67.98 | 68.31 | 440,997 | +0.89(+1.32%) |
Apr 14, 2011 | 67.34 | 68.17 | 67.10 | 67.42 | 1,026,557 | -0.37(-0.55%) |
Apr 13, 2011 | 68.01 | 68.43 | 67.60 | 67.79 | 304,108 | +0.61(+0.91%) |
Apr 12, 2011 | 67.32 | 67.42 | 66.88 | 67.18 | 341,003 | +0.01(+0.01%) |
Apr 11, 2011 | 67.16 | 67.57 | 66.92 | 67.17 | 302,829 | +0.07(+0.10%) |
Apr 08, 2011 | 66.75 | 67.17 | 66.48 | 67.10 | 388,789 | +0.95(+1.44%) |
Apr 07, 2011 | 66.10 | 66.44 | 65.84 | 66.15 | 320,271 | +0.26(+0.39%) |
Apr 06, 2011 | 66.52 | 66.73 | 65.87 | 65.89 | 388,128 | -0.61(-0.92%) |
Apr 05, 2011 | 65.89 | 66.65 | 65.81 | 66.50 | 258,579 | -0.17(-0.25%) |
Apr 04, 2011 | 66.87 | 67.09 | 66.40 | 66.67 | 150,205 | +0.64(+0.97%) |