Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 60.29 | 60.89 | 60.17 | 60.67 | 120,453 | +0.63(+1.05%) |
Jun 29, 2011 | 60.54 | 60.66 | 59.70 | 60.04 | 105,777 | -0.38(-0.63%) |
Jun 28, 2011 | 59.97 | 60.76 | 59.71 | 60.42 | 87,120 | +0.29(+0.48%) |
Jun 27, 2011 | 59.32 | 60.39 | 59.26 | 60.13 | 98,679 | +0.93(+1.56%) |
Jun 24, 2011 | 59.91 | 60.13 | 58.87 | 59.20 | 121,926 | -0.70(-1.17%) |
Jun 23, 2011 | 59.81 | 60.15 | 59.12 | 59.91 | 84,153 | -0.50(-0.83%) |
Jun 22, 2011 | 60.78 | 61.26 | 60.32 | 60.41 | 60,110 | -0.75(-1.23%) |
Jun 21, 2011 | 61.39 | 61.58 | 60.95 | 61.16 | 105,351 | +0.15(+0.24%) |
Jun 20, 2011 | 60.74 | 61.08 | 60.66 | 61.01 | 106,808 | +0.96(+1.60%) |
Jun 17, 2011 | 60.37 | 60.54 | 59.40 | 60.05 | 179,170 | -0.04(-0.06%) |
Jun 16, 2011 | 59.81 | 60.41 | 59.46 | 60.08 | 103,309 | +0.21(+0.36%) |
Jun 15, 2011 | 60.17 | 61.30 | 59.85 | 59.87 | 177,271 | -0.71(-1.18%) |
Jun 14, 2011 | 60.14 | 60.82 | 59.94 | 60.58 | 82,157 | +0.94(+1.58%) |
Jun 13, 2011 | 59.98 | 60.45 | 59.64 | 59.64 | 67,832 | +0.01(+0.02%) |
Jun 10, 2011 | 60.69 | 60.70 | 59.45 | 59.63 | 128,381 | -1.35(-2.22%) |
Jun 09, 2011 | 60.98 | 61.67 | 60.70 | 60.98 | 100,168 | +0.07(+0.12%) |
Jun 08, 2011 | 60.84 | 61.30 | 60.17 | 60.91 | 131,861 | -0.17(-0.27%) |
Jun 07, 2011 | 61.38 | 61.67 | 60.99 | 61.07 | 59,971 | -0.01(-0.02%) |
Jun 06, 2011 | 61.20 | 61.31 | 60.83 | 61.08 | 129,085 | -0.22(-0.36%) |
Jun 03, 2011 | 61.06 | 61.73 | 60.97 | 61.31 | 115,525 | +0.22(+0.36%) |
May 24, 2011 | 61.61 | 61.72 | 60.92 | 61.08 | 98,997 | -0.58(-0.95%) |
May 23, 2011 | 62.11 | 62.31 | 61.21 | 61.67 | 131,432 | -1.28(-2.04%) |
May 20, 2011 | 63.34 | 63.46 | 62.71 | 62.95 | 72,888 | -0.63(-0.99%) |
May 19, 2011 | 63.96 | 64.11 | 63.10 | 63.58 | 73,345 | -0.46(-0.72%) |
May 18, 2011 | 63.35 | 64.28 | 63.14 | 64.04 | 53,203 | +0.72(+1.14%) |
May 17, 2011 | 63.46 | 63.71 | 63.07 | 63.32 | 60,673 | -0.31(-0.48%) |
May 16, 2011 | 64.60 | 64.60 | 63.58 | 63.63 | 101,281 | -1.30(-2.01%) |
May 13, 2011 | 65.96 | 65.96 | 64.54 | 64.93 | 51,254 | -0.93(-1.42%) |
May 12, 2011 | 64.90 | 65.98 | 64.56 | 65.86 | 72,778 | +0.74(+1.14%) |
May 11, 2011 | 66.30 | 66.33 | 64.78 | 65.12 | 113,816 | -1.42(-2.14%) |
May 10, 2011 | 66.45 | 66.76 | 66.18 | 66.54 | 79,182 | +0.45(+0.68%) |
May 09, 2011 | 65.57 | 66.54 | 65.35 | 66.09 | 82,232 | +0.28(+0.42%) |
May 06, 2011 | 65.88 | 66.65 | 65.09 | 65.81 | 163,228 | +0.40(+0.61%) |
May 05, 2011 | 64.24 | 66.11 | 64.24 | 65.42 | 186,898 | +0.89(+1.37%) |
May 04, 2011 | 64.48 | 64.84 | 63.87 | 64.53 | 171,083 | +0.18(+0.29%) |
May 03, 2011 | 63.41 | 64.45 | 63.23 | 64.35 | 145,197 | +0.79(+1.24%) |
May 02, 2011 | 63.63 | 63.75 | 63.53 | 63.56 | 116,772 | -0.78(-1.21%) |
Apr 29, 2011 | 65.29 | 65.41 | 63.67 | 64.34 | 197,583 | -0.91(-1.39%) |
Apr 28, 2011 | 65.05 | 65.41 | 64.83 | 65.24 | 88,457 | +0.18(+0.28%) |
Apr 27, 2011 | 64.19 | 65.14 | 64.19 | 65.06 | 141,603 | +0.84(+1.31%) |
Apr 26, 2011 | 64.20 | 66.08 | 63.47 | 64.22 | 334,831 | +2.43(+3.93%) |
Apr 25, 2011 | 61.99 | 62.03 | 60.99 | 61.79 | 95,318 | -0.56(-0.90%) |
Apr 21, 2011 | 62.63 | 62.65 | 62.24 | 62.35 | 64,117 | +0.11(+0.18%) |
Apr 20, 2011 | 62.05 | 62.26 | 61.60 | 62.24 | 56,685 | +0.93(+1.52%) |
Apr 19, 2011 | 61.70 | 61.81 | 60.82 | 61.31 | 76,033 | -0.17(-0.27%) |
Apr 18, 2011 | 61.61 | 61.61 | 61.07 | 61.47 | 64,977 | -0.79(-1.26%) |
Apr 15, 2011 | 61.19 | 62.44 | 61.13 | 62.26 | 95,495 | +0.91(+1.48%) |
Apr 14, 2011 | 61.04 | 61.50 | 60.76 | 61.35 | 84,971 | -0.09(-0.15%) |
Apr 13, 2011 | 61.98 | 62.08 | 60.96 | 61.44 | 70,832 | -0.39(-0.63%) |
Apr 12, 2011 | 62.11 | 62.67 | 61.81 | 61.83 | 93,086 | -0.79(-1.27%) |
Apr 11, 2011 | 62.38 | 62.69 | 62.00 | 62.63 | 95,424 | +0.21(+0.34%) |
Apr 08, 2011 | 63.53 | 63.53 | 62.05 | 62.41 | 98,546 | -0.88(-1.39%) |
Apr 07, 2011 | 63.46 | 63.50 | 62.91 | 63.29 | 86,570 | -0.04(-0.06%) |
Apr 06, 2011 | 63.41 | 63.76 | 63.09 | 63.33 | 64,561 | +0.04(+0.06%) |
Apr 05, 2011 | 62.96 | 63.52 | 62.82 | 63.29 | 168,863 | +0.18(+0.28%) |
Apr 04, 2011 | 62.04 | 63.18 | 62.04 | 63.12 | 144,593 | +1.04(+1.68%) |