Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 82.17 | 82.22 | 81.78 | 82.14 | 85,094 | +0.02(+0.02%) |
Jun 29, 2011 | 82.34 | 82.34 | 82.01 | 82.12 | 33,297 | -0.14(-0.17%) |
Jun 28, 2011 | 82.42 | 82.60 | 82.14 | 82.26 | 99,938 | -0.37(-0.44%) |
Jun 27, 2011 | 83.04 | 83.04 | 82.62 | 82.63 | 32,243 | -0.37(-0.45%) |
Jun 24, 2011 | 82.99 | 83.07 | 82.84 | 83.00 | 25,807 | +0.09(+0.11%) |
Jun 23, 2011 | 82.89 | 83.00 | 82.79 | 82.91 | 24,012 | +0.19(+0.24%) |
Jun 22, 2011 | 82.99 | 82.99 | 82.60 | 82.71 | 72,987 | +0.04(+0.05%) |
Jun 21, 2011 | 82.71 | 82.94 | 82.58 | 82.67 | 85,626 | -0.10(-0.12%) |
Jun 20, 2011 | 82.68 | 82.82 | 82.67 | 82.78 | 52,746 | -0.02(-0.02%) |
Jun 17, 2011 | 82.86 | 82.86 | 82.68 | 82.79 | 43,735 | -0.05(-0.06%) |
Jun 16, 2011 | 82.86 | 82.91 | 82.66 | 82.84 | 45,198 | +0.16(+0.19%) |
Jun 15, 2011 | 82.37 | 82.75 | 82.26 | 82.68 | 45,048 | +0.39(+0.47%) |
Jun 14, 2011 | 82.32 | 82.44 | 82.27 | 82.29 | 29,111 | -0.37(-0.45%) |
Jun 13, 2011 | 82.53 | 82.87 | 82.53 | 82.67 | 42,010 | -0.04(-0.05%) |
Jun 10, 2011 | 82.96 | 82.96 | 82.65 | 82.71 | 83,696 | -0.02(-0.03%) |
Jun 09, 2011 | 82.90 | 82.93 | 82.57 | 82.73 | 95,308 | -0.18(-0.22%) |
Jun 08, 2011 | 82.88 | 82.99 | 82.78 | 82.91 | 29,350 | +0.05(+0.07%) |
Jun 07, 2011 | 82.60 | 82.85 | 82.49 | 82.85 | 50,103 | +0.26(+0.32%) |
Jun 06, 2011 | 82.70 | 82.70 | 82.53 | 82.59 | 27,390 | -0.10(-0.12%) |
Jun 03, 2011 | 83.01 | 83.01 | 82.55 | 82.69 | 32,798 | -0.07(-0.08%) |
May 24, 2011 | 82.65 | 82.79 | 82.54 | 82.76 | 56,164 | +0.05(+0.07%) |
May 23, 2011 | 82.70 | 82.81 | 82.49 | 82.71 | 111,496 | +0.09(+0.10%) |
May 20, 2011 | 82.36 | 82.62 | 82.36 | 82.62 | 93,540 | +0.03(+0.04%) |
May 19, 2011 | 82.28 | 82.59 | 82.18 | 82.59 | 134,932 | +0.21(+0.25%) |
May 18, 2011 | 82.80 | 82.80 | 82.32 | 82.38 | 100,734 | -0.25(-0.30%) |
May 17, 2011 | 82.78 | 82.79 | 82.51 | 82.63 | 41,354 | +0.03(+0.04%) |
May 16, 2011 | 82.50 | 82.61 | 82.23 | 82.60 | 31,521 | +0.19(+0.24%) |
May 13, 2011 | 82.22 | 82.57 | 82.22 | 82.40 | 53,807 | +0.29(+0.35%) |
May 12, 2011 | 82.49 | 82.49 | 82.02 | 82.12 | 42,861 | -0.23(-0.27%) |
May 11, 2011 | 82.24 | 82.38 | 82.09 | 82.34 | 53,970 | +0.14(+0.17%) |
May 10, 2011 | 82.50 | 82.50 | 82.13 | 82.20 | 44,898 | -0.20(-0.24%) |
May 09, 2011 | 82.43 | 82.57 | 82.37 | 82.40 | 86,663 | +0.05(+0.06%) |
May 06, 2011 | 82.25 | 82.50 | 82.13 | 82.36 | 69,003 | -0.08(-0.09%) |
May 05, 2011 | 82.33 | 82.46 | 82.28 | 82.43 | 37,111 | +0.30(+0.36%) |
May 04, 2011 | 82.12 | 82.27 | 82.12 | 82.14 | 36,770 | +0.05(+0.06%) |
May 03, 2011 | 82.15 | 82.15 | 81.97 | 82.09 | 31,995 | +0.10(+0.12%) |
May 02, 2011 | 82.00 | 82.02 | 81.98 | 81.99 | 116,452 | +0.02(+0.03%) |
Apr 29, 2011 | 81.78 | 82.00 | 81.68 | 81.97 | 46,821 | +0.20(+0.25%) |
Apr 28, 2011 | 81.72 | 81.83 | 81.62 | 81.77 | 65,781 | +0.14(+0.17%) |
Apr 27, 2011 | 81.61 | 81.70 | 81.43 | 81.63 | 57,154 | -0.03(-0.04%) |
Apr 26, 2011 | 81.56 | 81.75 | 81.47 | 81.66 | 62,882 | +0.16(+0.19%) |
Apr 25, 2011 | 81.33 | 81.51 | 81.32 | 81.51 | 41,453 | +0.20(+0.25%) |
Apr 21, 2011 | 81.44 | 81.46 | 81.25 | 81.31 | 43,463 | +0.02(+0.02%) |
Apr 20, 2011 | 81.42 | 81.42 | 81.24 | 81.29 | 67,711 | -0.14(-0.17%) |
Apr 19, 2011 | 81.34 | 81.48 | 81.29 | 81.43 | 41,255 | +0.17(+0.21%) |
Apr 18, 2011 | 80.95 | 81.29 | 80.81 | 81.26 | 40,559 | +0.18(+0.22%) |
Apr 15, 2011 | 81.02 | 81.13 | 80.89 | 81.08 | 29,112 | +0.52(+0.64%) |
Apr 14, 2011 | 80.77 | 80.83 | 80.53 | 80.56 | 51,101 | -0.27(-0.33%) |
Apr 13, 2011 | 80.33 | 80.83 | 80.30 | 80.83 | 43,224 | +0.26(+0.32%) |
Apr 12, 2011 | 80.53 | 80.70 | 80.52 | 80.58 | 43,746 | +0.22(+0.28%) |
Apr 11, 2011 | 80.30 | 80.41 | 80.18 | 80.35 | 26,601 | +0.06(+0.08%) |
Apr 08, 2011 | 80.30 | 80.39 | 80.20 | 80.29 | 54,508 | -0.11(-0.13%) |
Apr 07, 2011 | 80.42 | 80.45 | 80.23 | 80.40 | 36,511 | -0.03(-0.04%) |
Apr 06, 2011 | 80.56 | 80.65 | 80.43 | 80.43 | 41,100 | -0.25(-0.31%) |
Apr 05, 2011 | 80.66 | 80.75 | 80.56 | 80.68 | 153,366 | -0.07(-0.09%) |
Apr 04, 2011 | 80.52 | 80.85 | 80.52 | 80.75 | 159,359 | +0.09(+0.12%) |