Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 74.26 | 75.45 | 74.26 | 75.36 | 35,308 | +1.23(+1.66%) |
Jun 29, 2011 | 73.45 | 74.27 | 73.05 | 74.13 | 41,701 | +1.44(+1.98%) |
Jun 28, 2011 | 72.00 | 72.93 | 72.00 | 72.69 | 31,209 | +2.22(+3.15%) |
Jun 27, 2011 | 69.76 | 70.77 | 69.76 | 70.47 | 37,892 | +1.15(+1.66%) |
Jun 24, 2011 | 70.83 | 70.83 | 69.19 | 69.32 | 42,292 | -0.75(-1.07%) |
Jun 23, 2011 | 69.00 | 70.12 | 68.43 | 70.07 | 42,207 | +0.27(+0.39%) |
Jun 22, 2011 | 70.39 | 70.86 | 69.80 | 69.80 | 23,916 | -0.14(-0.20%) |
Jun 21, 2011 | 69.28 | 70.16 | 68.88 | 69.94 | 54,892 | +1.96(+2.88%) |
Jun 20, 2011 | 68.14 | 68.14 | 67.83 | 67.98 | 13,915 | +0.39(+0.58%) |
Jun 17, 2011 | 68.05 | 68.10 | 67.40 | 67.59 | 19,196 | +1.42(+2.15%) |
Jun 16, 2011 | 65.99 | 66.48 | 65.70 | 66.17 | 49,832 | +0.57(+0.87%) |
Jun 15, 2011 | 66.35 | 66.64 | 65.35 | 65.60 | 32,299 | -2.75(-4.02%) |
Jun 14, 2011 | 68.26 | 68.56 | 68.11 | 68.35 | 162,544 | +1.44(+2.15%) |
Jun 13, 2011 | 66.57 | 67.31 | 66.44 | 66.91 | 40,850 | +0.19(+0.28%) |
Jun 10, 2011 | 68.22 | 68.22 | 66.49 | 66.72 | 97,778 | -2.21(-3.21%) |
Jun 09, 2011 | 68.18 | 69.37 | 68.05 | 68.93 | 46,659 | +0.20(+0.29%) |
Jun 08, 2011 | 68.49 | 69.10 | 68.47 | 68.73 | 38,860 | -0.05(-0.07%) |
Jun 07, 2011 | 68.87 | 69.35 | 68.71 | 68.78 | 14,974 | +0.50(+0.73%) |
Jun 06, 2011 | 69.25 | 69.27 | 68.23 | 68.28 | 26,330 | -1.17(-1.68%) |
Jun 03, 2011 | 68.29 | 69.86 | 68.29 | 69.45 | 21,648 | +1.94(+2.87%) |
May 24, 2011 | 68.25 | 68.33 | 67.24 | 67.51 | 27,250 | +0.88(+1.32%) |
May 23, 2011 | 66.64 | 66.90 | 66.19 | 66.63 | 36,488 | -2.36(-3.42%) |
May 20, 2011 | 70.24 | 70.37 | 68.57 | 68.99 | 27,847 | -2.49(-3.48%) |
May 19, 2011 | 71.60 | 71.75 | 70.59 | 71.48 | 28,678 | +1.01(+1.43%) |
May 18, 2011 | 70.01 | 70.70 | 69.87 | 70.47 | 17,126 | +0.37(+0.53%) |
May 17, 2011 | 69.34 | 70.30 | 69.23 | 70.10 | 33,472 | -0.34(-0.48%) |
May 16, 2011 | 70.07 | 71.52 | 69.92 | 70.44 | 24,560 | -0.85(-1.19%) |
May 13, 2011 | 72.36 | 72.36 | 70.68 | 71.29 | 48,648 | -1.37(-1.89%) |
May 12, 2011 | 72.20 | 72.96 | 71.29 | 72.66 | 71,099 | +0.97(+1.35%) |
May 11, 2011 | 72.90 | 72.90 | 71.42 | 71.69 | 36,113 | -1.87(-2.54%) |
May 10, 2011 | 73.71 | 73.81 | 73.09 | 73.56 | 15,709 | +0.78(+1.07%) |
May 09, 2011 | 72.49 | 72.95 | 72.00 | 72.78 | 25,590 | +0.12(+0.17%) |
May 06, 2011 | 74.60 | 74.75 | 72.45 | 72.66 | 22,046 | -0.84(-1.14%) |
May 05, 2011 | 73.72 | 74.22 | 73.10 | 73.50 | 24,436 | -1.85(-2.46%) |
May 04, 2011 | 76.70 | 76.72 | 75.14 | 75.35 | 22,409 | -0.80(-1.05%) |
May 03, 2011 | 76.71 | 76.73 | 75.65 | 76.15 | 543,720 | -1.11(-1.44%) |
May 02, 2011 | 77.40 | 77.40 | 77.25 | 77.26 | 833,362 | +0.41(+0.53%) |
Apr 29, 2011 | 77.20 | 77.29 | 76.74 | 76.85 | 661,754 | -2.35(-2.97%) |
Apr 28, 2011 | 77.73 | 79.50 | 77.73 | 79.20 | 94,602 | +0.58(+0.74%) |
Apr 27, 2011 | 78.03 | 78.79 | 77.00 | 78.62 | 37,547 | +2.27(+2.97%) |
Apr 26, 2011 | 75.51 | 76.35 | 75.44 | 76.35 | 67,334 | +1.85(+2.48%) |
Apr 25, 2011 | 74.65 | 74.70 | 74.16 | 74.50 | 20,860 | -0.10(-0.13%) |
Apr 21, 2011 | 74.37 | 74.90 | 74.17 | 74.60 | 43,337 | +0.69(+0.93%) |
Apr 20, 2011 | 74.07 | 74.58 | 73.77 | 73.91 | 44,672 | +3.38(+4.79%) |
Apr 19, 2011 | 70.75 | 70.90 | 70.17 | 70.53 | 208,360 | +0.94(+1.35%) |
Apr 18, 2011 | 70.39 | 70.39 | 68.58 | 69.59 | 163,710 | -2.00(-2.79%) |
Apr 15, 2011 | 71.50 | 71.70 | 71.23 | 71.59 | 70,112 | -1.08(-1.49%) |
Apr 14, 2011 | 71.83 | 72.75 | 71.78 | 72.67 | 60,913 | -0.95(-1.29%) |
Apr 13, 2011 | 73.91 | 74.16 | 73.15 | 73.62 | 58,986,124 | +0.67(+0.92%) |
Apr 12, 2011 | 73.18 | 73.25 | 72.36 | 72.95 | 21,491,208 | +0.13(+0.18%) |
Apr 11, 2011 | 72.86 | 73.37 | 72.59 | 72.82 | 72,407 | -2.28(-3.04%) |
Apr 08, 2011 | 75.56 | 75.56 | 74.74 | 75.10 | 19,214 | +0.14(+0.19%) |
Apr 07, 2011 | 74.76 | 75.47 | 74.31 | 74.96 | 107,749 | -0.63(-0.83%) |
Apr 06, 2011 | 75.14 | 75.72 | 75.00 | 75.59 | 83,312 | +1.14(+1.53%) |
Apr 05, 2011 | 73.56 | 74.71 | 73.52 | 74.45 | 109,106 | +1.31(+1.79%) |
Apr 04, 2011 | 73.65 | 73.82 | 73.06 | 73.14 | 110,743 | +0.09(+0.12%) |