Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 75.56 | 77.25 | 74.87 | 76.95 | 9,771 | +1.62(+2.15%) |
Jun 29, 2011 | 76.48 | 76.72 | 75.10 | 75.33 | 11,809 | -1.23(-1.61%) |
Jun 28, 2011 | 76.41 | 76.56 | 75.18 | 76.56 | 14,259 | +0.46(+0.61%) |
Jun 27, 2011 | 75.48 | 76.33 | 74.48 | 76.10 | 9,249 | +0.54(+0.71%) |
Jun 24, 2011 | 74.02 | 75.79 | 73.94 | 75.56 | 87,408 | +1.69(+2.29%) |
Jun 23, 2011 | 73.63 | 74.02 | 73.02 | 73.87 | 7,601 | -0.39(-0.52%) |
Jun 22, 2011 | 75.87 | 77.33 | 73.79 | 74.25 | 9,611 | -2.00(-2.63%) |
Jun 21, 2011 | 75.10 | 77.25 | 75.10 | 76.25 | 4,770 | +1.69(+2.27%) |
Jun 20, 2011 | 73.87 | 74.71 | 73.17 | 74.56 | 5,841 | +1.93(+2.65%) |
Jun 17, 2011 | 75.56 | 76.18 | 72.56 | 72.63 | 13,072 | -2.62(-3.48%) |
Jun 16, 2011 | 71.63 | 75.79 | 71.63 | 75.25 | 5,297 | +3.62(+5.05%) |
Jun 15, 2011 | 73.17 | 73.79 | 71.25 | 71.63 | 7,735 | -1.77(-2.41%) |
Jun 14, 2011 | 74.56 | 74.79 | 73.02 | 73.40 | 9,638 | -0.39(-0.52%) |
Jun 13, 2011 | 72.40 | 75.25 | 72.40 | 73.79 | 13,682 | +1.62(+2.24%) |
Jun 10, 2011 | 75.87 | 75.87 | 72.02 | 72.17 | 15,493 | -3.23(-4.29%) |
Jun 09, 2011 | 74.87 | 76.48 | 74.48 | 75.41 | 7,466 | +0.69(+0.93%) |
Jun 08, 2011 | 76.25 | 76.79 | 73.63 | 74.71 | 21,930 | -2.00(-2.61%) |
Jun 07, 2011 | 78.10 | 78.10 | 76.72 | 76.72 | 5,867 | -0.31(-0.40%) |
Jun 06, 2011 | 77.64 | 78.33 | 76.72 | 77.02 | 11,596 | -0.15(-0.20%) |
Jun 03, 2011 | 77.02 | 77.49 | 76.72 | 77.18 | 10,332 | -0.85(-1.09%) |
May 24, 2011 | 81.03 | 81.26 | 77.87 | 78.02 | 13,322 | -2.46(-3.06%) |
May 23, 2011 | 80.87 | 81.18 | 79.72 | 80.49 | 7,628 | -0.39(-0.48%) |
May 20, 2011 | 81.03 | 81.34 | 80.41 | 80.87 | 7,613 | -0.69(-0.85%) |
May 19, 2011 | 81.11 | 81.80 | 79.87 | 81.57 | 9,860 | +0.69(+0.86%) |
May 18, 2011 | 81.34 | 81.65 | 80.57 | 80.87 | 7,254 | +0.00(+0.00%) |
May 17, 2011 | 81.34 | 81.34 | 80.49 | 80.87 | 12,904 | -1.16(-1.41%) |
May 16, 2011 | 82.80 | 83.57 | 81.26 | 82.03 | 16,508 | -0.77(-0.93%) |
May 13, 2011 | 81.57 | 85.50 | 80.87 | 82.80 | 138,386 | -3.85(-4.44%) |
May 12, 2011 | 83.65 | 86.81 | 83.14 | 86.65 | 4,396 | +2.70(+3.21%) |
May 11, 2011 | 84.73 | 85.42 | 83.26 | 83.96 | 8,978 | -1.16(-1.36%) |
May 10, 2011 | 85.34 | 85.96 | 84.57 | 85.11 | 8,996 | +0.00(+0.00%) |
May 09, 2011 | 85.42 | 87.11 | 84.73 | 85.11 | 13,480 | -0.15(-0.18%) |
May 06, 2011 | 86.11 | 86.11 | 84.49 | 85.27 | 14,247 | +0.08(+0.09%) |
May 05, 2011 | 84.73 | 86.11 | 84.42 | 85.19 | 7,066 | +0.46(+0.55%) |
May 04, 2011 | 85.96 | 86.81 | 81.95 | 84.73 | 13,580 | -1.08(-1.26%) |
May 03, 2011 | 88.73 | 89.35 | 84.34 | 85.80 | 18,302 | -3.31(-3.72%) |
May 02, 2011 | 89.50 | 89.66 | 88.58 | 89.12 | 51,993 | -1.54(-1.70%) |
Apr 29, 2011 | 88.04 | 93.20 | 88.04 | 90.66 | 37,814 | +3.08(+3.52%) |
Apr 28, 2011 | 86.73 | 88.96 | 85.96 | 87.58 | 16,878 | +0.46(+0.53%) |
Apr 27, 2011 | 82.95 | 87.34 | 82.03 | 87.11 | 22,021 | +4.08(+4.92%) |
Apr 26, 2011 | 81.57 | 83.96 | 81.26 | 83.03 | 9,542 | +1.62(+1.99%) |
Apr 25, 2011 | 82.03 | 82.03 | 80.80 | 81.41 | 4,561 | -0.15(-0.19%) |
Apr 21, 2011 | 82.65 | 85.11 | 80.87 | 81.57 | 11,155 | -1.00(-1.21%) |
Apr 20, 2011 | 82.03 | 82.57 | 81.18 | 82.57 | 25,620 | +1.69(+2.10%) |
Apr 19, 2011 | 81.34 | 82.18 | 79.18 | 80.87 | 13,323 | -0.15(-0.19%) |
Apr 18, 2011 | 79.95 | 81.65 | 79.72 | 81.03 | 15,064 | -0.15(-0.19%) |
Apr 15, 2011 | 79.33 | 81.34 | 77.87 | 81.18 | 22,345 | +1.46(+1.84%) |
Apr 14, 2011 | 77.49 | 80.18 | 77.18 | 79.72 | 5,066 | +1.46(+1.87%) |
Apr 13, 2011 | 78.56 | 79.26 | 77.18 | 78.26 | 6,205 | +0.08(+0.10%) |
Apr 12, 2011 | 77.56 | 79.87 | 77.56 | 78.18 | 7,505 | +0.00(+0.00%) |
Apr 11, 2011 | 78.33 | 79.72 | 77.56 | 78.18 | 4,081 | -0.39(-0.49%) |
Apr 08, 2011 | 78.49 | 79.72 | 77.95 | 78.56 | 15,203 | +0.08(+0.10%) |
Apr 07, 2011 | 80.87 | 80.87 | 78.18 | 78.49 | 12,343 | -2.54(-3.14%) |
Apr 06, 2011 | 80.34 | 82.03 | 79.33 | 81.03 | 15,146 | +1.69(+2.14%) |
Apr 05, 2011 | 78.33 | 80.34 | 77.49 | 79.33 | 9,835 | +1.62(+2.08%) |
Apr 04, 2011 | 76.87 | 79.18 | 76.72 | 77.72 | 10,692 | +0.31(+0.40%) |