Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 60.40 | 61.08 | 60.10 | 61.02 | 12,972,518 | +0.93(+1.54%) |
Jun 29, 2011 | 59.75 | 60.35 | 59.28 | 60.10 | 12,871,473 | +0.55(+0.93%) |
Jun 28, 2011 | 59.06 | 59.69 | 58.92 | 59.55 | 10,303,333 | +0.86(+1.47%) |
Jun 27, 2011 | 58.12 | 59.12 | 58.12 | 58.69 | 12,015,502 | +0.59(+1.02%) |
Jun 24, 2011 | 59.07 | 59.18 | 58.04 | 58.09 | 13,537,003 | -0.87(-1.47%) |
Jun 23, 2011 | 58.69 | 59.07 | 57.56 | 58.96 | 22,007,698 | -1.01(-1.69%) |
Jun 22, 2011 | 60.09 | 60.80 | 59.93 | 59.97 | 11,115,921 | -0.31(-0.51%) |
Jun 21, 2011 | 59.66 | 60.51 | 59.53 | 60.28 | 14,323,697 | +1.00(+1.68%) |
Jun 20, 2011 | 58.98 | 59.31 | 58.95 | 59.28 | 10,831,387 | +0.44(+0.75%) |
Jun 17, 2011 | 59.47 | 59.84 | 58.58 | 58.85 | 20,285,728 | -0.15(-0.26%) |
Jun 16, 2011 | 58.19 | 59.14 | 58.04 | 59.00 | 13,121,845 | +0.61(+1.04%) |
Jun 15, 2011 | 58.86 | 59.28 | 57.98 | 58.39 | 16,288,958 | -1.30(-2.18%) |
Jun 14, 2011 | 59.35 | 60.10 | 59.27 | 59.69 | 12,392,283 | +0.99(+1.69%) |
Jun 13, 2011 | 59.36 | 59.64 | 58.19 | 58.70 | 13,480,758 | -0.44(-0.74%) |
Jun 10, 2011 | 59.90 | 59.93 | 58.73 | 59.14 | 15,359,182 | -0.93(-1.54%) |
Jun 09, 2011 | 59.64 | 60.45 | 59.53 | 60.07 | 9,664,711 | +0.76(+1.28%) |
Jun 08, 2011 | 59.05 | 59.84 | 59.04 | 59.31 | 11,689,251 | +0.28(+0.48%) |
Jun 07, 2011 | 59.47 | 59.88 | 58.97 | 59.02 | 11,535,095 | -0.12(-0.21%) |
Jun 06, 2011 | 59.87 | 60.12 | 58.92 | 59.15 | 11,796,238 | -0.78(-1.31%) |
Jun 03, 2011 | 59.18 | 60.34 | 59.08 | 59.93 | 12,963,505 | -0.75(-1.24%) |
May 24, 2011 | 60.44 | 61.35 | 60.44 | 60.69 | 11,460,500 | +0.53(+0.89%) |
May 23, 2011 | 60.01 | 60.47 | 59.75 | 60.15 | 12,621,942 | -0.71(-1.17%) |
May 20, 2011 | 61.44 | 61.60 | 60.39 | 60.86 | 14,776,287 | -0.77(-1.25%) |
May 19, 2011 | 61.53 | 62.03 | 61.08 | 61.63 | 12,542,034 | +0.60(+0.98%) |
May 18, 2011 | 59.88 | 61.39 | 59.44 | 61.04 | 13,812,046 | +1.45(+2.44%) |
May 17, 2011 | 59.52 | 60.04 | 59.11 | 59.58 | 14,790,765 | -0.27(-0.46%) |
May 16, 2011 | 60.08 | 60.82 | 59.71 | 59.85 | 11,480,171 | -0.44(-0.72%) |
May 13, 2011 | 60.91 | 60.94 | 59.63 | 60.29 | 15,231,018 | -0.22(-0.36%) |
May 12, 2011 | 59.84 | 60.84 | 59.12 | 60.51 | 17,691,702 | +0.29(+0.49%) |
May 11, 2011 | 60.81 | 60.92 | 59.62 | 60.21 | 17,296,978 | -1.24(-2.01%) |
May 10, 2011 | 61.43 | 61.80 | 60.80 | 61.45 | 10,925,966 | +0.16(+0.26%) |
May 09, 2011 | 60.80 | 61.74 | 60.65 | 61.29 | 12,089,139 | +0.71(+1.18%) |
May 06, 2011 | 60.85 | 61.50 | 60.06 | 60.58 | 16,208,090 | +0.15(+0.25%) |
May 05, 2011 | 60.86 | 61.31 | 59.54 | 60.43 | 20,366,326 | -1.21(-1.97%) |
May 04, 2011 | 62.43 | 62.43 | 61.06 | 61.64 | 15,106,623 | -0.88(-1.40%) |
May 03, 2011 | 63.35 | 63.50 | 61.94 | 62.52 | 13,512,579 | -1.18(-1.86%) |
May 02, 2011 | 63.54 | 63.78 | 63.36 | 63.70 | 11,126,716 | -0.74(-1.15%) |
Apr 29, 2011 | 63.88 | 64.54 | 63.46 | 64.44 | 11,472,863 | +0.37(+0.58%) |
Apr 28, 2011 | 64.23 | 64.24 | 63.64 | 64.07 | 10,092,349 | -0.09(-0.15%) |
Apr 27, 2011 | 64.25 | 64.28 | 63.33 | 64.16 | 10,195,041 | +0.13(+0.20%) |
Apr 26, 2011 | 63.51 | 64.08 | 63.10 | 64.03 | 9,054,578 | +0.78(+1.24%) |
Apr 25, 2011 | 63.15 | 63.30 | 62.82 | 63.25 | 6,787,248 | -0.42(-0.66%) |
Apr 21, 2011 | 63.74 | 63.74 | 63.29 | 63.67 | 8,385,434 | +0.19(+0.30%) |
Apr 20, 2011 | 63.42 | 63.79 | 63.01 | 63.48 | 11,341,266 | +1.42(+2.29%) |
Apr 19, 2011 | 61.53 | 62.33 | 61.40 | 62.06 | 8,484,258 | +0.53(+0.86%) |
Apr 18, 2011 | 61.80 | 61.82 | 60.67 | 61.53 | 12,225,612 | -1.02(-1.64%) |
Apr 15, 2011 | 62.13 | 62.71 | 61.44 | 62.56 | 15,066,635 | +0.80(+1.30%) |
Apr 14, 2011 | 60.84 | 62.00 | 60.73 | 61.76 | 12,035,070 | +0.63(+1.03%) |
Apr 13, 2011 | 61.72 | 61.91 | 60.85 | 61.13 | 12,302,040 | -0.22(-0.36%) |
Apr 12, 2011 | 62.69 | 62.83 | 60.93 | 61.34 | 21,762,994 | -2.12(-3.34%) |
Apr 11, 2011 | 64.62 | 64.71 | 63.34 | 63.46 | 11,210,588 | -1.11(-1.71%) |
Apr 08, 2011 | 64.39 | 64.74 | 64.26 | 64.57 | 11,437,502 | +0.42(+0.66%) |
Apr 07, 2011 | 64.19 | 64.24 | 63.30 | 64.15 | 11,917,817 | +0.16(+0.26%) |
Apr 06, 2011 | 64.67 | 64.74 | 63.85 | 63.98 | 11,709,890 | -0.39(-0.61%) |
Apr 05, 2011 | 63.74 | 64.65 | 63.73 | 64.38 | 11,115,017 | +0.65(+1.02%) |
Apr 04, 2011 | 63.90 | 63.93 | 63.51 | 63.73 | 8,094,081 | -0.05(-0.08%) |