Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 78.72 | 79.54 | 78.66 | 78.89 | 485,152 | +0.23(+0.29%) |
Jun 29, 2011 | 77.97 | 79.03 | 77.59 | 78.66 | 482,767 | +0.83(+1.06%) |
Jun 28, 2011 | 76.71 | 78.03 | 76.50 | 77.83 | 464,646 | +1.26(+1.64%) |
Jun 27, 2011 | 76.02 | 76.99 | 75.48 | 76.57 | 560,640 | +0.68(+0.89%) |
Jun 24, 2011 | 76.89 | 77.13 | 75.83 | 75.90 | 443,370 | -1.02(-1.32%) |
Jun 23, 2011 | 76.00 | 77.02 | 75.35 | 76.91 | 387,601 | -0.04(-0.05%) |
Jun 22, 2011 | 77.62 | 78.31 | 76.94 | 76.95 | 358,563 | -0.84(-1.08%) |
Jun 21, 2011 | 76.72 | 77.92 | 76.17 | 77.79 | 418,477 | +1.94(+2.56%) |
Jun 20, 2011 | 76.05 | 76.23 | 75.64 | 75.85 | 217,769 | +0.32(+0.42%) |
Jun 17, 2011 | 75.83 | 76.70 | 75.28 | 75.53 | 684,082 | +0.48(+0.64%) |
Jun 16, 2011 | 76.03 | 76.04 | 74.48 | 75.06 | 537,253 | -1.00(-1.32%) |
Jun 15, 2011 | 76.43 | 76.67 | 75.71 | 76.06 | 714,918 | -0.96(-1.25%) |
Jun 14, 2011 | 77.24 | 77.48 | 74.83 | 77.02 | 1,484,965 | -3.38(-4.21%) |
Jun 13, 2011 | 80.51 | 80.84 | 79.94 | 80.41 | 284,919 | +0.21(+0.26%) |
Jun 10, 2011 | 81.21 | 81.58 | 79.84 | 80.20 | 363,308 | -1.38(-1.69%) |
Jun 09, 2011 | 81.05 | 81.84 | 80.63 | 81.58 | 260,164 | +0.79(+0.98%) |
Jun 08, 2011 | 81.76 | 81.76 | 80.38 | 80.78 | 255,552 | -1.19(-1.46%) |
Jun 07, 2011 | 82.25 | 82.89 | 81.45 | 81.98 | 187,183 | +0.03(+0.04%) |
Jun 06, 2011 | 82.60 | 82.93 | 81.95 | 81.95 | 205,459 | -0.72(-0.88%) |
Jun 03, 2011 | 82.26 | 83.07 | 82.12 | 82.67 | 246,772 | +1.33(+1.63%) |
May 24, 2011 | 81.78 | 81.79 | 80.63 | 81.35 | 194,622 | -0.08(-0.09%) |
May 23, 2011 | 81.68 | 81.75 | 80.87 | 81.42 | 197,009 | -1.53(-1.85%) |
May 20, 2011 | 82.78 | 83.48 | 82.08 | 82.96 | 147,138 | +0.11(+0.14%) |
May 19, 2011 | 83.40 | 83.55 | 82.16 | 82.84 | 337,656 | -0.05(-0.06%) |
May 18, 2011 | 81.90 | 83.23 | 81.53 | 82.90 | 215,143 | +1.03(+1.26%) |
May 17, 2011 | 82.25 | 82.25 | 80.97 | 81.87 | 347,030 | -0.61(-0.73%) |
May 16, 2011 | 83.46 | 83.90 | 82.37 | 82.47 | 277,368 | -1.52(-1.81%) |
May 13, 2011 | 85.41 | 85.78 | 83.95 | 83.99 | 343,553 | -1.37(-1.61%) |
May 12, 2011 | 85.30 | 86.22 | 85.15 | 85.37 | 559,078 | -0.36(-0.42%) |
May 11, 2011 | 85.20 | 85.79 | 85.01 | 85.73 | 501,311 | +0.25(+0.29%) |
May 10, 2011 | 83.86 | 85.77 | 83.65 | 85.48 | 411,914 | +1.79(+2.14%) |
May 09, 2011 | 81.83 | 83.92 | 81.45 | 83.69 | 353,387 | +2.06(+2.52%) |
May 06, 2011 | 82.08 | 83.13 | 81.62 | 81.64 | 381,970 | +0.42(+0.52%) |
May 05, 2011 | 81.25 | 82.05 | 80.96 | 81.22 | 269,985 | -0.51(-0.62%) |
May 04, 2011 | 81.96 | 82.08 | 80.41 | 81.72 | 289,326 | -0.36(-0.44%) |
May 03, 2011 | 82.85 | 82.85 | 81.48 | 82.08 | 257,009 | -1.04(-1.25%) |
May 02, 2011 | 83.27 | 83.36 | 83.13 | 83.13 | 223,677 | -0.80(-0.95%) |
Apr 29, 2011 | 83.18 | 84.52 | 83.15 | 83.92 | 286,789 | +0.83(+1.00%) |
Apr 28, 2011 | 82.64 | 83.61 | 82.61 | 83.10 | 242,553 | -0.23(-0.28%) |
Apr 27, 2011 | 81.64 | 83.33 | 81.42 | 83.33 | 385,787 | +1.62(+1.98%) |
Apr 26, 2011 | 80.78 | 82.38 | 80.72 | 81.71 | 314,629 | +1.03(+1.27%) |
Apr 25, 2011 | 81.55 | 81.63 | 80.40 | 80.68 | 165,092 | -0.25(-0.30%) |
Apr 21, 2011 | 80.29 | 81.19 | 80.17 | 80.92 | 273,006 | +0.71(+0.89%) |
Apr 20, 2011 | 79.65 | 80.25 | 79.59 | 80.21 | 185,874 | +1.59(+2.02%) |
Apr 19, 2011 | 78.09 | 78.64 | 77.44 | 78.62 | 268,168 | +0.66(+0.85%) |
Apr 18, 2011 | 78.56 | 78.69 | 77.32 | 77.96 | 354,111 | -1.81(-2.27%) |
Apr 15, 2011 | 79.24 | 80.08 | 78.72 | 79.77 | 251,483 | +0.54(+0.68%) |
Apr 14, 2011 | 79.08 | 79.63 | 78.76 | 79.24 | 203,613 | -0.41(-0.51%) |
Apr 13, 2011 | 79.31 | 79.87 | 78.82 | 79.64 | 319,177 | +0.76(+0.96%) |
Apr 12, 2011 | 79.03 | 79.48 | 78.65 | 78.88 | 190,171 | -0.71(-0.89%) |
Apr 11, 2011 | 80.10 | 80.40 | 79.11 | 79.59 | 188,912 | -0.54(-0.67%) |
Apr 08, 2011 | 80.76 | 80.84 | 79.74 | 80.13 | 136,235 | -0.34(-0.42%) |
Apr 07, 2011 | 80.43 | 81.06 | 80.00 | 80.46 | 158,755 | -0.10(-0.12%) |
Apr 06, 2011 | 81.54 | 81.61 | 80.20 | 80.56 | 215,293 | -0.45(-0.56%) |
Apr 05, 2011 | 80.97 | 81.67 | 80.75 | 81.02 | 167,694 | -0.13(-0.16%) |
Apr 04, 2011 | 80.43 | 81.26 | 80.43 | 81.15 | 208,399 | +0.67(+0.84%) |