Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 63.29 | 64.21 | 61.93 | 63.08 | 420,386 | +0.05(+0.08%) |
Jun 29, 2011 | 62.67 | 63.08 | 62.31 | 63.03 | 367,638 | +0.39(+0.62%) |
Jun 28, 2011 | 62.63 | 62.84 | 61.61 | 62.64 | 503,027 | -1.12(-1.76%) |
Jun 27, 2011 | 63.68 | 64.27 | 63.58 | 63.76 | 268,924 | +0.02(+0.03%) |
Jun 24, 2011 | 63.31 | 63.80 | 63.10 | 63.74 | 404,954 | +0.68(+1.08%) |
Jun 23, 2011 | 62.69 | 63.23 | 61.93 | 63.06 | 186,992 | -0.34(-0.54%) |
Jun 22, 2011 | 63.73 | 64.21 | 63.35 | 63.40 | 223,777 | -0.50(-0.78%) |
Jun 21, 2011 | 63.90 | 64.40 | 63.43 | 63.90 | 267,705 | +0.85(+1.35%) |
Jun 20, 2011 | 62.73 | 63.12 | 62.69 | 63.05 | 334,126 | +1.28(+2.07%) |
Jun 17, 2011 | 61.60 | 62.58 | 61.60 | 61.77 | 412,783 | +0.80(+1.31%) |
Jun 16, 2011 | 60.35 | 61.04 | 59.98 | 60.97 | 277,550 | +0.56(+0.93%) |
Jun 15, 2011 | 60.71 | 61.14 | 60.40 | 60.41 | 318,041 | -0.86(-1.40%) |
Jun 14, 2011 | 60.85 | 61.65 | 60.85 | 61.27 | 171,283 | +0.97(+1.61%) |
Jun 13, 2011 | 60.04 | 60.49 | 59.76 | 60.30 | 194,686 | +0.24(+0.40%) |
Jun 10, 2011 | 60.26 | 60.44 | 59.49 | 60.06 | 176,103 | -0.57(-0.94%) |
Jun 09, 2011 | 60.41 | 61.10 | 60.26 | 60.63 | 166,623 | +0.32(+0.53%) |
Jun 08, 2011 | 60.03 | 60.60 | 60.03 | 60.31 | 217,999 | -0.24(-0.40%) |
Jun 07, 2011 | 60.30 | 60.86 | 59.82 | 60.55 | 217,588 | +0.50(+0.83%) |
Jun 06, 2011 | 60.03 | 60.30 | 59.15 | 60.05 | 420,507 | -0.12(-0.20%) |
Jun 03, 2011 | 60.51 | 60.89 | 60.12 | 60.17 | 158,028 | -0.57(-0.94%) |
May 24, 2011 | 61.52 | 61.53 | 60.49 | 60.74 | 124,267 | -0.55(-0.90%) |
May 23, 2011 | 61.39 | 61.79 | 61.19 | 61.29 | 168,231 | -1.03(-1.65%) |
May 20, 2011 | 62.13 | 62.79 | 61.88 | 62.32 | 112,633 | -0.02(-0.03%) |
May 19, 2011 | 62.66 | 62.85 | 61.88 | 62.34 | 123,249 | -0.13(-0.21%) |
May 18, 2011 | 61.51 | 62.73 | 61.16 | 62.47 | 155,794 | +1.00(+1.63%) |
May 17, 2011 | 61.23 | 61.57 | 60.77 | 61.47 | 166,023 | -0.24(-0.39%) |
May 16, 2011 | 62.39 | 62.43 | 61.70 | 61.71 | 119,235 | -1.00(-1.59%) |
May 13, 2011 | 63.19 | 63.49 | 62.70 | 62.71 | 161,050 | -0.39(-0.62%) |
May 12, 2011 | 62.56 | 63.17 | 62.49 | 63.10 | 131,183 | +0.37(+0.59%) |
May 11, 2011 | 62.87 | 63.49 | 62.44 | 62.73 | 174,614 | -0.33(-0.52%) |
May 10, 2011 | 61.50 | 63.36 | 61.47 | 63.06 | 312,077 | +1.46(+2.37%) |
May 09, 2011 | 61.18 | 61.79 | 60.98 | 61.60 | 167,211 | +0.46(+0.75%) |
May 06, 2011 | 61.62 | 62.10 | 60.96 | 61.14 | 188,455 | +0.20(+0.33%) |
May 05, 2011 | 61.55 | 62.20 | 59.83 | 60.94 | 774,112 | +1.37(+2.30%) |
May 04, 2011 | 60.17 | 60.25 | 59.35 | 59.57 | 198,955 | -0.54(-0.90%) |
May 03, 2011 | 60.01 | 61.28 | 59.73 | 60.11 | 185,170 | -0.17(-0.28%) |
May 02, 2011 | 60.40 | 60.45 | 60.25 | 60.28 | 242,585 | -0.83(-1.36%) |
Apr 29, 2011 | 60.97 | 61.32 | 60.55 | 61.11 | 99,656 | +0.34(+0.56%) |
Apr 28, 2011 | 60.75 | 61.15 | 60.53 | 60.77 | 103,792 | -0.06(-0.10%) |
Apr 27, 2011 | 60.60 | 60.85 | 60.33 | 60.83 | 104,586 | +0.20(+0.33%) |
Apr 26, 2011 | 59.91 | 60.77 | 59.85 | 60.63 | 287,594 | +0.75(+1.25%) |
Apr 25, 2011 | 60.25 | 60.38 | 59.49 | 59.88 | 107,998 | -0.26(-0.43%) |
Apr 21, 2011 | 60.17 | 60.18 | 59.69 | 60.14 | 81,556 | +0.52(+0.87%) |
Apr 20, 2011 | 59.60 | 59.93 | 59.25 | 59.62 | 146,362 | +0.83(+1.41%) |
Apr 19, 2011 | 58.94 | 59.12 | 58.50 | 58.79 | 295,628 | -0.10(-0.17%) |
Apr 18, 2011 | 59.88 | 59.90 | 58.15 | 58.89 | 437,374 | -1.53(-2.53%) |
Apr 15, 2011 | 60.02 | 60.57 | 59.99 | 60.42 | 191,678 | +0.22(+0.37%) |
Apr 14, 2011 | 59.88 | 60.31 | 59.67 | 60.20 | 241,777 | +0.00(+0.00%) |
Apr 13, 2011 | 60.33 | 60.76 | 60.03 | 60.20 | 240,180 | +0.14(+0.23%) |
Apr 12, 2011 | 59.51 | 60.29 | 59.14 | 60.06 | 222,527 | +0.43(+0.72%) |
Apr 11, 2011 | 60.11 | 60.25 | 59.34 | 59.63 | 163,235 | -0.43(-0.72%) |
Apr 08, 2011 | 60.82 | 61.00 | 59.88 | 60.06 | 221,449 | -0.42(-0.69%) |
Apr 07, 2011 | 60.92 | 61.01 | 60.47 | 60.48 | 243,432 | -0.48(-0.79%) |
Apr 06, 2011 | 61.19 | 61.20 | 60.58 | 60.96 | 164,103 | -0.03(-0.05%) |
Apr 05, 2011 | 61.64 | 61.64 | 60.46 | 60.99 | 454,010 | -0.86(-1.39%) |
Apr 04, 2011 | 62.04 | 62.60 | 61.25 | 61.85 | 386,803 | -0.48(-0.77%) |