Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 70.51 | 70.54 | 70.13 | 70.48 | 1,568,750 | +0.10(+0.15%) |
Jun 29, 2011 | 70.52 | 70.62 | 70.27 | 70.38 | 1,626,826 | -0.16(-0.23%) |
Jun 28, 2011 | 70.87 | 70.93 | 70.48 | 70.54 | 1,348,935 | -0.49(-0.69%) |
Jun 27, 2011 | 71.29 | 71.31 | 70.98 | 71.03 | 1,554,781 | -0.23(-0.32%) |
Jun 24, 2011 | 71.24 | 71.40 | 71.16 | 71.27 | 1,120,092 | +0.04(+0.05%) |
Jun 23, 2011 | 71.08 | 71.32 | 71.04 | 71.23 | 1,243,755 | +0.19(+0.26%) |
Jun 22, 2011 | 71.10 | 71.11 | 70.85 | 71.04 | 1,098,648 | +0.10(+0.14%) |
Jun 21, 2011 | 70.95 | 71.08 | 70.82 | 70.95 | 1,082,477 | -0.02(-0.03%) |
Jun 20, 2011 | 70.91 | 70.98 | 70.83 | 70.96 | 967,674 | +0.01(+0.02%) |
Jun 17, 2011 | 70.90 | 71.07 | 70.89 | 70.95 | 868,816 | +0.03(+0.04%) |
Jun 16, 2011 | 71.04 | 71.10 | 70.87 | 70.93 | 1,565,559 | -0.13(-0.19%) |
Jun 15, 2011 | 70.63 | 71.07 | 70.59 | 71.06 | 1,600,032 | +0.39(+0.55%) |
Jun 14, 2011 | 70.67 | 70.75 | 70.60 | 70.67 | 1,078,283 | -0.21(-0.30%) |
Jun 13, 2011 | 70.78 | 70.96 | 70.71 | 70.88 | 1,420,017 | +0.08(+0.11%) |
Jun 10, 2011 | 70.93 | 71.03 | 70.74 | 70.80 | 2,155,045 | -0.08(-0.12%) |
Jun 09, 2011 | 71.14 | 71.20 | 70.76 | 70.89 | 2,118,157 | -0.19(-0.27%) |
Jun 08, 2011 | 71.06 | 71.19 | 70.98 | 71.08 | 704,005 | +0.04(+0.06%) |
Jun 07, 2011 | 70.74 | 71.06 | 70.70 | 71.03 | 633,330 | +0.24(+0.34%) |
Jun 06, 2011 | 70.74 | 70.90 | 70.69 | 70.79 | 695,961 | -0.12(-0.17%) |
Jun 03, 2011 | 71.06 | 71.19 | 70.74 | 70.91 | 1,069,769 | +0.10(+0.14%) |
May 24, 2011 | 70.68 | 70.89 | 70.65 | 70.81 | 926,074 | +0.09(+0.13%) |
May 23, 2011 | 70.95 | 70.99 | 70.71 | 70.72 | 1,841,091 | -0.04(-0.06%) |
May 20, 2011 | 70.74 | 70.83 | 70.64 | 70.77 | 918,471 | -0.05(-0.07%) |
May 19, 2011 | 70.51 | 70.83 | 70.45 | 70.82 | 675,619 | +0.12(+0.17%) |
May 18, 2011 | 70.92 | 71.00 | 70.69 | 70.70 | 749,319 | -0.18(-0.25%) |
May 17, 2011 | 70.80 | 70.99 | 70.76 | 70.88 | 1,925,692 | +0.10(+0.14%) |
May 16, 2011 | 70.54 | 70.82 | 70.51 | 70.78 | 964,439 | +0.20(+0.29%) |
May 13, 2011 | 70.54 | 70.72 | 70.48 | 70.58 | 1,666,984 | +0.21(+0.30%) |
May 12, 2011 | 70.50 | 70.58 | 70.25 | 70.37 | 933,279 | -0.17(-0.24%) |
May 11, 2011 | 70.42 | 70.62 | 70.33 | 70.53 | 845,179 | +0.11(+0.16%) |
May 10, 2011 | 70.64 | 70.66 | 70.39 | 70.42 | 1,528,713 | -0.29(-0.41%) |
May 09, 2011 | 70.65 | 70.77 | 70.60 | 70.71 | 760,886 | +0.07(+0.10%) |
May 06, 2011 | 70.49 | 70.79 | 70.40 | 70.64 | 1,344,298 | +0.00(+0.00%) |
May 05, 2011 | 70.46 | 70.69 | 70.46 | 70.64 | 1,210,094 | +0.24(+0.34%) |
May 04, 2011 | 70.42 | 70.51 | 70.33 | 70.39 | 1,130,141 | +0.10(+0.15%) |
May 03, 2011 | 70.34 | 70.39 | 70.19 | 70.29 | 1,037,233 | -0.03(-0.05%) |
May 02, 2011 | 70.31 | 70.34 | 70.31 | 70.32 | 2,777,723 | +0.16(+0.23%) |
Apr 29, 2011 | 69.98 | 70.17 | 69.96 | 70.16 | 1,190,829 | +0.13(+0.19%) |
Apr 28, 2011 | 69.83 | 70.04 | 69.77 | 70.03 | 800,956 | +0.22(+0.32%) |
Apr 27, 2011 | 69.77 | 69.86 | 69.66 | 69.80 | 1,127,412 | -0.09(-0.13%) |
Apr 26, 2011 | 69.62 | 69.91 | 69.61 | 69.89 | 1,501,486 | +0.32(+0.47%) |
Apr 25, 2011 | 69.48 | 69.61 | 69.44 | 69.57 | 1,081,667 | +0.07(+0.10%) |
Apr 21, 2011 | 69.47 | 69.67 | 69.39 | 69.50 | 983,760 | +0.06(+0.09%) |
Apr 20, 2011 | 69.49 | 69.50 | 69.36 | 69.43 | 811,383 | +0.03(+0.05%) |
Apr 19, 2011 | 69.35 | 69.50 | 69.28 | 69.40 | 735,858 | +0.15(+0.21%) |
Apr 18, 2011 | 69.10 | 69.33 | 68.95 | 69.26 | 1,295,491 | +0.10(+0.14%) |
Apr 15, 2011 | 69.05 | 69.23 | 69.05 | 69.16 | 1,043,163 | +0.36(+0.53%) |
Apr 14, 2011 | 69.07 | 69.07 | 68.76 | 68.80 | 1,694,764 | -0.17(-0.25%) |
Apr 13, 2011 | 68.74 | 69.02 | 68.74 | 68.97 | 1,060,771 | +0.12(+0.18%) |
Apr 12, 2011 | 68.86 | 68.96 | 68.75 | 68.85 | 984,233 | +0.24(+0.35%) |
Apr 11, 2011 | 68.53 | 68.70 | 68.53 | 68.61 | 1,050,881 | +0.01(+0.01%) |
Apr 08, 2011 | 68.59 | 68.74 | 68.53 | 68.60 | 900,969 | -0.04(-0.06%) |
Apr 07, 2011 | 68.78 | 68.81 | 68.59 | 68.64 | 1,009,812 | -0.10(-0.15%) |
Apr 06, 2011 | 68.95 | 68.95 | 68.70 | 68.74 | 1,973,335 | -0.22(-0.32%) |
Apr 05, 2011 | 68.98 | 68.98 | 68.75 | 68.96 | 2,994,417 | +0.04(+0.06%) |
Apr 04, 2011 | 68.78 | 69.00 | 68.78 | 68.93 | 1,208,061 | +0.16(+0.23%) |