Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 64.84 | 65.63 | 64.50 | 65.51 | 1,188,629 | +0.91(+1.41%) |
Jun 29, 2011 | 65.14 | 65.37 | 64.26 | 64.60 | 763,902 | -0.39(-0.60%) |
Jun 28, 2011 | 64.52 | 65.11 | 64.26 | 64.99 | 621,671 | +0.59(+0.92%) |
Jun 27, 2011 | 63.99 | 64.70 | 63.49 | 64.40 | 1,073,248 | +0.40(+0.63%) |
Jun 24, 2011 | 64.40 | 64.58 | 63.58 | 64.00 | 767,523 | -0.60(-0.93%) |
Jun 23, 2011 | 63.09 | 64.65 | 62.95 | 64.60 | 1,574,511 | +1.04(+1.64%) |
Jun 22, 2011 | 63.62 | 64.61 | 63.54 | 63.56 | 928,339 | -0.19(-0.30%) |
Jun 21, 2011 | 63.16 | 63.75 | 62.55 | 63.75 | 1,335,493 | +0.75(+1.19%) |
Jun 20, 2011 | 62.91 | 63.03 | 61.88 | 63.00 | 1,085,457 | +0.98(+1.58%) |
Jun 17, 2011 | 61.90 | 62.45 | 61.54 | 62.02 | 2,100,923 | +0.85(+1.39%) |
Jun 16, 2011 | 60.25 | 61.29 | 59.92 | 61.17 | 1,350,114 | +1.20(+2.00%) |
Jun 15, 2011 | 59.62 | 60.15 | 59.51 | 59.97 | 823,907 | -0.11(-0.18%) |
Jun 14, 2011 | 59.74 | 60.50 | 59.48 | 60.08 | 1,265,182 | +0.58(+0.97%) |
Jun 13, 2011 | 59.20 | 59.89 | 59.16 | 59.50 | 1,016,979 | +0.23(+0.39%) |
Jun 10, 2011 | 59.75 | 59.75 | 59.22 | 59.27 | 1,038,831 | -0.53(-0.89%) |
Jun 09, 2011 | 58.96 | 59.90 | 58.71 | 59.80 | 974,189 | +0.84(+1.42%) |
Jun 08, 2011 | 59.40 | 59.40 | 58.82 | 58.96 | 1,512,595 | -0.53(-0.89%) |
Jun 07, 2011 | 59.00 | 59.76 | 58.90 | 59.49 | 1,824,130 | +0.57(+0.97%) |
Jun 06, 2011 | 59.03 | 59.18 | 58.58 | 58.92 | 1,443,297 | -0.07(-0.12%) |
Jun 03, 2011 | 59.01 | 59.37 | 58.79 | 58.99 | 1,157,672 | -0.18(-0.30%) |
May 24, 2011 | 59.38 | 59.90 | 59.05 | 59.17 | 1,639,946 | +0.15(+0.25%) |
May 23, 2011 | 57.36 | 59.46 | 57.11 | 59.02 | 2,155,366 | +1.13(+1.95%) |
May 20, 2011 | 58.42 | 58.42 | 57.62 | 57.89 | 2,299,854 | -0.70(-1.19%) |
May 19, 2011 | 59.38 | 59.39 | 57.92 | 58.59 | 2,633,172 | -1.60(-2.66%) |
May 18, 2011 | 59.37 | 60.22 | 59.20 | 60.19 | 1,006,343 | +0.68(+1.14%) |
May 17, 2011 | 60.17 | 60.28 | 59.41 | 59.51 | 1,221,431 | -0.75(-1.24%) |
May 16, 2011 | 61.13 | 61.13 | 59.96 | 60.26 | 900,938 | -0.64(-1.05%) |
May 13, 2011 | 61.25 | 61.29 | 60.53 | 60.90 | 711,066 | -0.27(-0.44%) |
May 12, 2011 | 59.56 | 61.24 | 59.56 | 61.17 | 710,575 | +0.40(+0.66%) |
May 11, 2011 | 60.06 | 60.86 | 59.96 | 60.77 | 1,150,466 | +0.51(+0.85%) |
May 10, 2011 | 59.75 | 60.30 | 59.71 | 60.26 | 793,216 | +0.60(+1.01%) |
May 09, 2011 | 59.67 | 59.97 | 59.30 | 59.66 | 585,007 | -0.04(-0.07%) |
May 06, 2011 | 60.32 | 60.60 | 59.70 | 59.70 | 795,488 | -0.17(-0.28%) |
May 05, 2011 | 59.55 | 60.32 | 59.00 | 59.87 | 1,338,811 | +0.22(+0.37%) |
May 04, 2011 | 59.60 | 60.26 | 59.36 | 59.65 | 1,083,694 | -0.02(-0.03%) |
May 03, 2011 | 59.29 | 60.00 | 59.29 | 59.67 | 1,272,674 | +0.12(+0.20%) |
May 02, 2011 | 59.74 | 59.89 | 59.22 | 59.55 | 1,344,321 | +0.49(+0.83%) |
Apr 29, 2011 | 58.56 | 59.50 | 58.39 | 59.06 | 2,111,843 | +0.51(+0.87%) |
Apr 28, 2011 | 58.89 | 58.98 | 57.27 | 58.55 | 1,932,549 | +0.10(+0.17%) |
Apr 27, 2011 | 58.02 | 58.69 | 57.98 | 58.45 | 1,201,208 | +0.48(+0.83%) |
Apr 26, 2011 | 59.21 | 59.21 | 57.77 | 57.97 | 1,123,242 | -0.10(-0.17%) |
Apr 25, 2011 | 58.03 | 58.20 | 57.55 | 58.07 | 528,936 | +0.04(+0.07%) |
Apr 21, 2011 | 58.09 | 58.24 | 57.55 | 58.03 | 565,468 | -0.06(-0.10%) |
Apr 20, 2011 | 57.29 | 58.10 | 57.24 | 58.09 | 891,207 | +1.45(+2.56%) |
Apr 19, 2011 | 56.72 | 56.95 | 56.22 | 56.64 | 578,265 | -0.14(-0.25%) |
Apr 18, 2011 | 55.70 | 56.87 | 55.47 | 56.78 | 958,237 | +0.44(+0.78%) |
Apr 15, 2011 | 55.61 | 56.55 | 55.61 | 56.34 | 1,077,631 | +0.50(+0.90%) |
Apr 14, 2011 | 55.08 | 55.96 | 55.08 | 55.84 | 942,999 | +0.46(+0.83%) |
Apr 13, 2011 | 55.15 | 55.60 | 54.98 | 55.38 | 1,435,658 | -0.67(-1.20%) |
Apr 12, 2011 | 56.10 | 56.59 | 55.99 | 56.05 | 848,745 | -0.26(-0.46%) |
Apr 11, 2011 | 56.50 | 56.68 | 55.64 | 56.31 | 1,159,120 | -0.19(-0.34%) |
Apr 08, 2011 | 57.33 | 57.40 | 56.26 | 56.50 | 774,637 | -0.70(-1.22%) |
Apr 07, 2011 | 57.43 | 58.04 | 56.93 | 57.20 | 917,227 | -0.29(-0.50%) |
Apr 06, 2011 | 58.57 | 58.63 | 57.44 | 57.49 | 982,004 | -0.74(-1.27%) |
Apr 05, 2011 | 57.52 | 59.09 | 57.52 | 58.23 | 1,399,683 | +0.56(+0.97%) |
Apr 04, 2011 | 57.75 | 57.84 | 56.12 | 57.67 | 1,451,272 | -0.21(-0.36%) |