Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 73.69 | 74.11 | 72.44 | 72.51 | 1,591,718 | -0.93(-1.26%) |
Jun 29, 2011 | 74.67 | 74.67 | 73.33 | 73.44 | 1,293,258 | -0.88(-1.19%) |
Jun 28, 2011 | 73.12 | 74.64 | 72.87 | 74.32 | 1,171,442 | +1.69(+2.33%) |
Jun 27, 2011 | 72.25 | 72.96 | 71.51 | 72.63 | 1,005,194 | +0.48(+0.67%) |
Jun 24, 2011 | 73.10 | 73.23 | 71.73 | 72.15 | 1,488,375 | -0.97(-1.33%) |
Jun 23, 2011 | 72.57 | 73.25 | 70.92 | 73.12 | 1,981,542 | -0.14(-0.20%) |
Jun 22, 2011 | 73.32 | 74.86 | 73.16 | 73.26 | 2,367,419 | -0.02(-0.02%) |
Jun 21, 2011 | 72.60 | 73.60 | 72.12 | 73.28 | 1,368,984 | +1.24(+1.72%) |
Jun 20, 2011 | 71.79 | 72.14 | 71.65 | 72.04 | 1,541,333 | +2.47(+3.55%) |
Jun 17, 2011 | 70.78 | 71.16 | 69.36 | 69.57 | 1,761,401 | -0.62(-0.88%) |
Jun 16, 2011 | 70.42 | 70.82 | 69.27 | 70.19 | 1,026,727 | -0.06(-0.09%) |
Jun 15, 2011 | 71.31 | 71.97 | 70.22 | 70.25 | 1,273,613 | -1.29(-1.81%) |
Jun 14, 2011 | 70.87 | 72.03 | 70.44 | 71.55 | 1,110,477 | +1.34(+1.90%) |
Jun 13, 2011 | 70.30 | 71.04 | 70.21 | 70.21 | 1,274,111 | +0.03(+0.04%) |
Jun 10, 2011 | 71.37 | 71.70 | 69.75 | 70.18 | 1,433,384 | -1.62(-2.25%) |
Jun 09, 2011 | 70.34 | 72.53 | 69.77 | 71.80 | 2,005,089 | +2.05(+2.93%) |
Jun 08, 2011 | 69.28 | 70.49 | 68.76 | 69.75 | 1,830,935 | +0.38(+0.54%) |
Jun 07, 2011 | 69.57 | 70.11 | 69.35 | 69.37 | 1,053,660 | +0.16(+0.23%) |
Jun 06, 2011 | 69.24 | 69.77 | 68.95 | 69.21 | 2,027,705 | -0.82(-1.17%) |
Jun 03, 2011 | 71.81 | 71.34 | 70.01 | 70.03 | 1,404,685 | +0.02(+0.03%) |
May 24, 2011 | 71.15 | 71.20 | 69.35 | 70.01 | 1,963,463 | -1.11(-1.56%) |
May 23, 2011 | 71.02 | 71.63 | 70.31 | 71.12 | 1,717,203 | -0.49(-0.69%) |
May 20, 2011 | 71.52 | 72.18 | 71.12 | 71.62 | 1,808,386 | +0.31(+0.44%) |
May 19, 2011 | 72.10 | 72.15 | 71.16 | 71.30 | 2,041,470 | -0.55(-0.76%) |
May 18, 2011 | 69.90 | 71.95 | 69.71 | 71.85 | 1,711,874 | +2.15(+3.08%) |
May 17, 2011 | 70.14 | 70.38 | 69.44 | 69.71 | 1,393,783 | -0.79(-1.12%) |
May 16, 2011 | 70.08 | 71.13 | 69.43 | 70.49 | 1,129,410 | +0.19(+0.27%) |
May 13, 2011 | 70.46 | 71.45 | 69.71 | 70.31 | 1,422,830 | -0.15(-0.22%) |
May 12, 2011 | 70.11 | 70.49 | 68.80 | 70.46 | 1,934,270 | +0.00(+0.00%) |
May 11, 2011 | 69.89 | 70.70 | 69.48 | 70.46 | 2,099,866 | +0.29(+0.41%) |
May 10, 2011 | 69.26 | 70.26 | 69.06 | 70.17 | 1,346,808 | +0.98(+1.41%) |
May 09, 2011 | 69.15 | 69.82 | 69.03 | 69.19 | 1,822,488 | +0.13(+0.18%) |
May 06, 2011 | 68.24 | 69.36 | 68.21 | 69.07 | 1,805,730 | +1.53(+2.27%) |
May 05, 2011 | 66.11 | 68.31 | 65.07 | 67.53 | 2,171,077 | -0.02(-0.03%) |
May 04, 2011 | 67.86 | 68.17 | 67.45 | 67.55 | 1,770,297 | -0.14(-0.21%) |
May 03, 2011 | 68.38 | 68.56 | 67.66 | 67.69 | 1,872,073 | -0.95(-1.39%) |
May 02, 2011 | 68.53 | 68.67 | 68.47 | 68.65 | 2,468,830 | +0.32(+0.47%) |
Apr 29, 2011 | 69.54 | 69.79 | 67.95 | 68.32 | 2,010,783 | -1.10(-1.59%) |
Apr 28, 2011 | 68.88 | 69.54 | 68.22 | 69.43 | 2,346,794 | +1.37(+2.02%) |
Apr 27, 2011 | 68.83 | 69.17 | 67.44 | 68.05 | 2,874,491 | -0.78(-1.13%) |
Apr 26, 2011 | 68.18 | 69.83 | 67.77 | 68.83 | 2,996,022 | +3.60(+5.52%) |
Apr 25, 2011 | 65.21 | 65.30 | 64.93 | 65.24 | 1,056,133 | +0.31(+0.47%) |
Apr 21, 2011 | 65.06 | 67.00 | 64.65 | 64.93 | 2,143,439 | +0.84(+1.32%) |
Apr 20, 2011 | 63.95 | 64.32 | 63.82 | 64.09 | 842,219 | +0.76(+1.20%) |
Apr 19, 2011 | 62.60 | 63.54 | 62.56 | 63.32 | 932,885 | +0.83(+1.34%) |
Apr 18, 2011 | 62.95 | 62.95 | 62.12 | 62.49 | 1,876,388 | -1.04(-1.64%) |
Apr 15, 2011 | 64.06 | 64.09 | 62.97 | 63.53 | 1,764,958 | -0.37(-0.58%) |
Apr 14, 2011 | 63.30 | 64.02 | 62.90 | 63.90 | 1,366,062 | +0.43(+0.68%) |
Apr 13, 2011 | 63.97 | 63.97 | 63.12 | 63.47 | 2,110,234 | +0.12(+0.18%) |
Apr 12, 2011 | 62.26 | 63.46 | 62.25 | 63.35 | 1,556,354 | +1.10(+1.77%) |
Apr 11, 2011 | 62.78 | 63.05 | 62.09 | 62.25 | 1,647,246 | -0.70(-1.11%) |
Apr 08, 2011 | 62.80 | 63.40 | 62.40 | 62.95 | 1,006,508 | +0.27(+0.43%) |
Apr 07, 2011 | 62.27 | 63.80 | 62.27 | 62.68 | 2,043,267 | +0.18(+0.29%) |
Apr 06, 2011 | 63.28 | 63.32 | 62.36 | 62.50 | 1,146,628 | -0.67(-1.07%) |
Apr 05, 2011 | 62.82 | 63.80 | 62.23 | 63.17 | 1,786,641 | -0.54(-0.85%) |
Apr 04, 2011 | 62.83 | 63.78 | 62.67 | 63.71 | 1,915,649 | +0.89(+1.41%) |