Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 61.01 | 61.70 | 60.70 | 61.64 | 12,842,833 | +0.93(+1.54%) |
Jun 29, 2011 | 60.35 | 60.96 | 59.88 | 60.70 | 12,742,798 | +0.56(+0.93%) |
Jun 28, 2011 | 59.66 | 60.30 | 59.52 | 60.15 | 10,200,331 | +0.87(+1.47%) |
Jun 27, 2011 | 58.70 | 59.72 | 58.70 | 59.28 | 11,895,384 | +0.60(+1.02%) |
Jun 24, 2011 | 59.66 | 59.78 | 58.62 | 58.68 | 13,401,675 | -0.88(-1.47%) |
Jun 23, 2011 | 59.28 | 59.67 | 58.14 | 59.55 | 21,787,690 | -1.02(-1.69%) |
Jun 22, 2011 | 60.70 | 61.41 | 60.54 | 60.58 | 11,004,796 | -0.31(-0.51%) |
Jun 21, 2011 | 60.26 | 61.12 | 60.13 | 60.89 | 14,180,504 | +1.01(+1.68%) |
Jun 20, 2011 | 59.57 | 59.91 | 59.54 | 59.88 | 10,723,106 | +0.44(+0.75%) |
Jun 17, 2011 | 60.08 | 60.44 | 59.18 | 59.44 | 20,082,934 | -0.16(-0.26%) |
Jun 16, 2011 | 58.77 | 59.73 | 58.62 | 59.60 | 12,990,667 | +0.61(+1.04%) |
Jun 15, 2011 | 59.46 | 59.88 | 58.56 | 58.98 | 16,126,119 | -1.31(-2.18%) |
Jun 14, 2011 | 59.95 | 60.71 | 59.87 | 60.30 | 12,268,399 | +1.00(+1.69%) |
Jun 13, 2011 | 59.96 | 60.24 | 58.78 | 59.30 | 13,345,992 | -0.44(-0.74%) |
Jun 10, 2011 | 60.50 | 60.54 | 59.33 | 59.74 | 15,205,638 | -0.94(-1.54%) |
Jun 09, 2011 | 60.24 | 61.06 | 60.13 | 60.67 | 9,568,094 | +0.77(+1.28%) |
Jun 08, 2011 | 59.64 | 60.44 | 59.64 | 59.91 | 11,572,394 | +0.29(+0.48%) |
Jun 07, 2011 | 60.08 | 60.48 | 59.57 | 59.62 | 11,419,780 | -0.13(-0.21%) |
Jun 06, 2011 | 60.48 | 60.72 | 59.52 | 59.75 | 11,678,312 | -0.79(-1.31%) |
Jun 03, 2011 | 59.78 | 60.95 | 59.68 | 60.54 | 12,833,910 | -0.76(-1.24%) |
May 24, 2011 | 61.05 | 61.97 | 61.05 | 61.30 | 11,345,931 | +0.54(+0.89%) |
May 23, 2011 | 60.61 | 61.08 | 60.36 | 60.76 | 12,495,761 | -0.72(-1.17%) |
May 20, 2011 | 62.06 | 62.22 | 61.00 | 61.48 | 14,628,570 | -0.78(-1.25%) |
May 19, 2011 | 62.15 | 62.65 | 61.70 | 62.26 | 12,416,652 | +0.61(+0.98%) |
May 18, 2011 | 60.49 | 62.01 | 60.04 | 61.65 | 13,673,968 | +1.47(+2.44%) |
May 17, 2011 | 60.12 | 60.65 | 59.70 | 60.18 | 14,642,903 | -0.28(-0.46%) |
May 16, 2011 | 60.68 | 61.43 | 60.32 | 60.46 | 11,365,404 | -0.44(-0.72%) |
May 13, 2011 | 61.53 | 61.55 | 60.23 | 60.90 | 15,078,754 | -0.22(-0.36%) |
May 12, 2011 | 60.45 | 61.45 | 59.72 | 61.12 | 17,514,838 | +0.30(+0.49%) |
May 11, 2011 | 61.42 | 61.54 | 60.22 | 60.82 | 17,124,060 | -1.25(-2.01%) |
May 10, 2011 | 62.05 | 62.42 | 61.41 | 62.07 | 10,816,740 | +0.16(+0.26%) |
May 09, 2011 | 61.41 | 62.37 | 61.26 | 61.91 | 11,968,284 | +0.72(+1.18%) |
May 06, 2011 | 61.46 | 62.12 | 60.67 | 61.19 | 16,046,059 | +0.15(+0.25%) |
May 05, 2011 | 61.48 | 61.93 | 60.14 | 61.04 | 20,162,726 | -1.23(-1.97%) |
May 04, 2011 | 63.06 | 63.06 | 61.68 | 62.26 | 14,955,603 | -0.89(-1.40%) |
May 03, 2011 | 63.99 | 64.14 | 62.56 | 63.15 | 13,377,495 | -1.20(-1.86%) |
May 02, 2011 | 64.18 | 64.42 | 64.00 | 64.34 | 11,015,483 | -0.75(-1.15%) |
Apr 29, 2011 | 64.52 | 65.19 | 64.10 | 65.09 | 11,358,170 | +0.37(+0.58%) |
Apr 28, 2011 | 64.88 | 64.89 | 64.28 | 64.72 | 9,991,456 | -0.10(-0.15%) |
Apr 27, 2011 | 64.90 | 64.93 | 63.97 | 64.81 | 10,093,122 | +0.13(+0.20%) |
Apr 26, 2011 | 64.15 | 64.73 | 63.74 | 64.68 | 8,964,060 | +0.79(+1.24%) |
Apr 25, 2011 | 63.78 | 63.94 | 63.45 | 63.89 | 6,719,397 | -0.42(-0.66%) |
Apr 21, 2011 | 64.38 | 64.38 | 63.93 | 64.31 | 8,301,606 | +0.19(+0.30%) |
Apr 20, 2011 | 64.06 | 64.44 | 63.65 | 64.12 | 11,227,888 | +1.43(+2.29%) |
Apr 19, 2011 | 62.15 | 62.96 | 62.02 | 62.69 | 8,399,442 | +0.54(+0.86%) |
Apr 18, 2011 | 62.42 | 62.45 | 61.29 | 62.15 | 12,103,393 | -1.03(-1.64%) |
Apr 15, 2011 | 62.76 | 63.34 | 62.06 | 63.19 | 14,916,015 | +0.81(+1.30%) |
Apr 14, 2011 | 61.45 | 62.62 | 61.34 | 62.38 | 11,914,756 | +0.64(+1.03%) |
Apr 13, 2011 | 62.34 | 62.53 | 61.46 | 61.74 | 12,179,057 | -0.22(-0.36%) |
Apr 12, 2011 | 63.33 | 63.46 | 61.55 | 61.96 | 21,545,432 | -2.14(-3.34%) |
Apr 11, 2011 | 65.27 | 65.37 | 63.98 | 64.10 | 11,098,516 | -1.12(-1.71%) |
Apr 08, 2011 | 65.04 | 65.39 | 64.91 | 65.22 | 11,323,161 | +0.43(+0.66%) |
Apr 07, 2011 | 64.84 | 64.89 | 63.94 | 64.79 | 11,798,675 | +0.17(+0.26%) |
Apr 06, 2011 | 65.32 | 65.39 | 64.50 | 64.63 | 11,592,827 | -0.40(-0.61%) |
Apr 05, 2011 | 64.38 | 65.31 | 64.37 | 65.03 | 11,003,900 | +0.65(+1.02%) |
Apr 04, 2011 | 64.54 | 64.57 | 64.15 | 64.37 | 8,013,165 | -0.05(-0.08%) |