Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 70.57 | 71.83 | 70.42 | 71.75 | 673,909 | +1.38(+1.96%) |
Jun 29, 2011 | 69.57 | 70.43 | 69.32 | 70.37 | 676,256 | +0.97(+1.40%) |
Jun 28, 2011 | 68.77 | 69.56 | 68.64 | 69.40 | 1,162,648 | +0.98(+1.43%) |
Jun 27, 2011 | 67.70 | 68.78 | 67.58 | 68.42 | 861,641 | +0.57(+0.84%) |
Jun 24, 2011 | 68.37 | 68.51 | 67.61 | 67.85 | 625,645 | -1.09(-1.58%) |
Jun 23, 2011 | 67.91 | 69.00 | 67.36 | 68.94 | 1,470,583 | -0.96(-1.37%) |
Jun 22, 2011 | 70.25 | 70.68 | 69.82 | 69.90 | 824,682 | -1.04(-1.47%) |
Jun 21, 2011 | 70.10 | 71.10 | 70.02 | 70.94 | 609,043 | +1.65(+2.38%) |
Jun 20, 2011 | 69.17 | 69.33 | 69.11 | 69.29 | 830,805 | +0.35(+0.51%) |
Jun 17, 2011 | 68.93 | 69.25 | 68.59 | 68.94 | 996,214 | +0.54(+0.79%) |
Jun 16, 2011 | 67.91 | 68.56 | 67.58 | 68.40 | 1,319,173 | -0.53(-0.77%) |
Jun 15, 2011 | 69.68 | 70.13 | 68.69 | 68.93 | 1,003,823 | -1.90(-2.68%) |
Jun 14, 2011 | 70.66 | 71.24 | 70.63 | 70.83 | 523,846 | +1.03(+1.48%) |
Jun 13, 2011 | 70.16 | 70.35 | 69.17 | 69.80 | 703,972 | +0.40(+0.58%) |
Jun 10, 2011 | 70.74 | 70.78 | 69.19 | 69.40 | 665,798 | -1.75(-2.46%) |
Jun 09, 2011 | 70.35 | 71.27 | 70.22 | 71.15 | 651,718 | +1.19(+1.70%) |
Jun 08, 2011 | 70.05 | 70.59 | 69.71 | 69.96 | 604,970 | -0.05(-0.07%) |
Jun 07, 2011 | 70.36 | 70.81 | 69.97 | 70.01 | 675,740 | +0.24(+0.34%) |
Jun 06, 2011 | 70.95 | 71.00 | 69.65 | 69.77 | 727,638 | -0.57(-0.81%) |
Jun 03, 2011 | 69.28 | 70.80 | 69.22 | 70.34 | 589,306 | +1.18(+1.71%) |
May 24, 2011 | 69.08 | 69.59 | 68.93 | 69.16 | 1,104,790 | +0.73(+1.07%) |
May 23, 2011 | 68.30 | 68.53 | 67.88 | 68.43 | 1,455,154 | -1.82(-2.59%) |
May 20, 2011 | 70.46 | 70.69 | 69.62 | 70.25 | 1,840,801 | -0.87(-1.22%) |
May 19, 2011 | 71.16 | 71.24 | 70.25 | 71.12 | 847,020 | +0.37(+0.52%) |
May 18, 2011 | 70.07 | 70.88 | 69.90 | 70.75 | 860,074 | +0.82(+1.17%) |
May 17, 2011 | 69.14 | 70.00 | 69.05 | 69.93 | 764,591 | +0.44(+0.63%) |
May 16, 2011 | 69.42 | 70.24 | 69.23 | 69.49 | 1,483,543 | -0.54(-0.77%) |
May 13, 2011 | 70.70 | 70.91 | 69.21 | 70.03 | 1,178,448 | -1.65(-2.30%) |
May 12, 2011 | 71.05 | 71.88 | 70.44 | 71.68 | 1,409,371 | -0.46(-0.64%) |
May 11, 2011 | 73.35 | 73.40 | 71.74 | 72.14 | 846,079 | -2.04(-2.75%) |
May 10, 2011 | 73.48 | 74.30 | 73.35 | 74.18 | 477,175 | +1.03(+1.41%) |
May 09, 2011 | 72.11 | 73.30 | 71.94 | 73.15 | 822,292 | +0.47(+0.65%) |
May 06, 2011 | 72.93 | 73.81 | 72.13 | 72.68 | 1,361,785 | -0.94(-1.28%) |
May 05, 2011 | 74.69 | 74.95 | 73.10 | 73.62 | 1,316,291 | -2.26(-2.98%) |
May 04, 2011 | 76.58 | 76.60 | 75.38 | 75.88 | 1,030,860 | -0.81(-1.06%) |
May 03, 2011 | 77.59 | 77.70 | 76.43 | 76.69 | 2,100,245 | -1.82(-2.32%) |
May 02, 2011 | 78.51 | 78.51 | 78.34 | 78.51 | 1,347,146 | +0.15(+0.19%) |
Apr 29, 2011 | 78.44 | 78.52 | 78.00 | 78.36 | 508,038 | +0.08(+0.10%) |
Apr 28, 2011 | 77.74 | 78.31 | 77.70 | 78.28 | 1,700,488 | +0.65(+0.84%) |
Apr 27, 2011 | 77.16 | 77.65 | 76.64 | 77.63 | 2,261,106 | +1.63(+2.14%) |
Apr 26, 2011 | 75.72 | 76.08 | 75.48 | 76.00 | 1,325,817 | +0.60(+0.80%) |
Apr 25, 2011 | 75.29 | 75.45 | 75.03 | 75.40 | 1,188,119 | +0.40(+0.53%) |
Apr 21, 2011 | 75.06 | 75.06 | 74.42 | 75.00 | 977,447 | +0.85(+1.15%) |
Apr 20, 2011 | 73.81 | 74.35 | 73.74 | 74.15 | 1,428,723 | +2.81(+3.94%) |
Apr 19, 2011 | 70.86 | 71.43 | 70.79 | 71.34 | 1,130,547 | +0.57(+0.81%) |
Apr 18, 2011 | 71.12 | 71.26 | 69.98 | 70.77 | 1,209,091 | -1.95(-2.68%) |
Apr 15, 2011 | 72.63 | 73.03 | 72.16 | 72.72 | 389,778 | -0.25(-0.34%) |
Apr 14, 2011 | 72.32 | 73.14 | 72.13 | 72.97 | 703,796 | +0.21(+0.29%) |
Apr 13, 2011 | 73.01 | 73.29 | 72.54 | 72.76 | 608,812 | +0.52(+0.72%) |
Apr 12, 2011 | 73.35 | 73.37 | 71.98 | 72.24 | 956,279 | -2.17(-2.92%) |
Apr 11, 2011 | 74.92 | 75.10 | 74.15 | 74.41 | 803,977 | -0.65(-0.87%) |
Apr 08, 2011 | 75.00 | 75.28 | 74.74 | 75.06 | 1,078,932 | +0.86(+1.16%) |
Apr 07, 2011 | 73.96 | 74.27 | 73.79 | 74.20 | 1,355,790 | -0.28(-0.38%) |
Apr 06, 2011 | 74.41 | 74.65 | 74.28 | 74.48 | 505,459 | +0.39(+0.53%) |
Apr 05, 2011 | 73.77 | 74.39 | 73.75 | 74.09 | 753,017 | -0.12(-0.16%) |
Apr 04, 2011 | 74.65 | 74.68 | 74.04 | 74.21 | 526,332 | +0.44(+0.60%) |