Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 62.90 | 63.33 | 62.70 | 63.28 | 25,346 | +0.16(+0.25%) |
Jun 29, 2011 | 61.88 | 63.15 | 61.88 | 63.12 | 6,146 | +1.32(+2.14%) |
Jun 28, 2011 | 61.30 | 61.80 | 61.30 | 61.80 | 20,852 | +0.70(+1.15%) |
Jun 27, 2011 | 60.00 | 61.50 | 59.95 | 61.10 | 6,508 | -3.51(-5.43%) |
Jun 24, 2011 | 65.11 | 65.19 | 64.58 | 64.61 | 3,690 | -0.67(-1.03%) |
Jun 23, 2011 | 64.67 | 65.28 | 63.99 | 65.28 | 5,193 | -1.37(-2.06%) |
Jun 22, 2011 | 67.46 | 67.46 | 66.65 | 66.65 | 5,455 | -1.23(-1.81%) |
Jun 21, 2011 | 67.15 | 68.05 | 67.15 | 67.88 | 8,056 | +1.50(+2.26%) |
Jun 20, 2011 | 66.30 | 66.46 | 66.15 | 66.38 | 6,410 | -0.31(-0.46%) |
Jun 17, 2011 | 66.99 | 67.15 | 66.51 | 66.69 | 6,899 | +0.32(+0.48%) |
Jun 16, 2011 | 66.40 | 66.42 | 66.03 | 66.37 | 8,788 | -0.29(-0.44%) |
Jun 15, 2011 | 67.67 | 67.67 | 66.64 | 66.66 | 6,099 | -2.39(-3.46%) |
Jun 14, 2011 | 68.69 | 69.50 | 68.69 | 69.05 | 7,565 | +0.61(+0.89%) |
Jun 13, 2011 | 68.62 | 68.84 | 68.25 | 68.44 | 4,942 | -0.29(-0.42%) |
Jun 10, 2011 | 69.70 | 69.70 | 68.50 | 68.73 | 7,778 | -1.68(-2.39%) |
Jun 09, 2011 | 69.70 | 70.65 | 69.67 | 70.41 | 6,808 | +0.48(+0.69%) |
Jun 08, 2011 | 69.85 | 70.05 | 69.75 | 69.93 | 3,629 | -1.48(-2.07%) |
Jun 07, 2011 | 71.65 | 71.80 | 71.27 | 71.41 | 6,034 | +0.38(+0.53%) |
Jun 06, 2011 | 71.70 | 71.70 | 70.95 | 71.03 | 7,453 | +0.04(+0.06%) |
Jun 03, 2011 | 69.88 | 71.20 | 69.88 | 70.99 | 7,443 | +1.51(+2.17%) |
May 24, 2011 | 69.61 | 69.76 | 69.30 | 69.48 | 6,038 | +0.42(+0.61%) |
May 23, 2011 | 68.67 | 69.15 | 68.55 | 69.06 | 12,598 | -2.31(-3.24%) |
May 20, 2011 | 72.35 | 72.35 | 71.37 | 71.37 | 5,714 | -2.10(-2.86%) |
May 19, 2011 | 73.03 | 73.47 | 72.63 | 73.47 | 3,762 | +0.90(+1.24%) |
May 18, 2011 | 71.79 | 72.57 | 71.79 | 72.57 | 5,416 | +0.47(+0.65%) |
May 17, 2011 | 71.45 | 72.10 | 71.40 | 72.10 | 7,425 | -0.32(-0.44%) |
May 16, 2011 | 72.86 | 73.25 | 72.42 | 72.42 | 8,102 | -0.57(-0.78%) |
May 13, 2011 | 73.86 | 73.93 | 72.60 | 72.99 | 11,124 | -0.65(-0.88%) |
May 12, 2011 | 73.00 | 73.98 | 72.54 | 73.64 | 6,412 | -0.27(-0.37%) |
May 11, 2011 | 75.33 | 76.39 | 73.66 | 73.91 | 21,949 | -2.52(-3.30%) |
May 10, 2011 | 75.75 | 76.65 | 75.75 | 76.43 | 25,168 | +1.79(+2.40%) |
May 09, 2011 | 74.83 | 74.85 | 74.30 | 74.64 | 10,475 | +0.99(+1.34%) |
May 06, 2011 | 74.70 | 75.15 | 73.10 | 73.65 | 13,080 | -0.53(-0.71%) |
May 05, 2011 | 74.93 | 74.96 | 73.72 | 74.18 | 8,735 | -2.29(-2.99%) |
May 04, 2011 | 77.62 | 77.62 | 76.30 | 76.47 | 10,727 | -0.57(-0.74%) |
May 03, 2011 | 77.81 | 77.87 | 76.83 | 77.04 | 29,914 | -0.78(-1.00%) |
May 02, 2011 | 77.79 | 77.82 | 77.79 | 77.82 | 4,750 | +0.13(+0.17%) |
Apr 29, 2011 | 77.80 | 77.85 | 77.56 | 77.69 | 5,285 | -0.91(-1.16%) |
Apr 28, 2011 | 78.90 | 78.90 | 78.02 | 78.60 | 53,071 | -0.23(-0.29%) |
Apr 27, 2011 | 78.00 | 79.00 | 77.85 | 78.83 | 219,244 | +2.03(+2.64%) |
Apr 26, 2011 | 77.06 | 77.30 | 76.80 | 76.80 | 10,787 | +0.55(+0.72%) |
Apr 25, 2011 | 76.45 | 76.65 | 76.15 | 76.25 | 5,766 | +0.02(+0.03%) |
Apr 21, 2011 | 76.75 | 76.75 | 76.14 | 76.23 | 12,164 | +2.98(+4.07%) |
Apr 20, 2011 | 73.36 | 73.36 | 73.00 | 73.25 | 7,367 | +1.86(+2.61%) |
Apr 19, 2011 | 71.38 | 71.41 | 70.98 | 71.39 | 6,820 | +0.72(+1.02%) |
Apr 18, 2011 | 70.62 | 70.85 | 70.42 | 70.67 | 5,811 | -1.72(-2.38%) |
Apr 15, 2011 | 72.19 | 72.70 | 72.03 | 72.39 | 2,988 | -0.55(-0.75%) |
Apr 14, 2011 | 72.63 | 72.94 | 72.44 | 72.94 | 7,562 | +0.39(+0.54%) |
Apr 13, 2011 | 73.00 | 73.24 | 72.45 | 72.55 | 36,680 | +0.77(+1.07%) |
Apr 12, 2011 | 72.24 | 72.28 | 71.62 | 71.78 | 27,070 | -0.93(-1.28%) |
Apr 11, 2011 | 72.90 | 72.92 | 72.40 | 72.71 | 2,544 | -0.15(-0.21%) |
Apr 08, 2011 | 72.82 | 72.86 | 72.50 | 72.86 | 16,050 | +1.34(+1.87%) |
Apr 07, 2011 | 71.87 | 71.87 | 71.40 | 71.52 | 6,432 | -0.09(-0.13%) |
Apr 06, 2011 | 71.45 | 71.85 | 71.34 | 71.61 | 7,670 | +1.37(+1.95%) |
Apr 05, 2011 | 69.91 | 70.56 | 69.91 | 70.24 | 6,275 | -0.41(-0.58%) |
Apr 04, 2011 | 70.83 | 70.83 | 70.33 | 70.65 | 33,353 | +0.81(+1.16%) |