Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 76.95 | 77.64 | 76.76 | 77.17 | 625,303 | +0.53(+0.69%) |
Jun 29, 2011 | 76.54 | 77.11 | 76.02 | 76.65 | 333,295 | +0.39(+0.51%) |
Jun 28, 2011 | 75.32 | 76.26 | 74.91 | 76.26 | 428,690 | +1.32(+1.77%) |
Jun 27, 2011 | 74.71 | 75.24 | 74.29 | 74.93 | 440,697 | -0.15(-0.20%) |
Jun 24, 2011 | 75.58 | 75.78 | 74.67 | 75.08 | 706,161 | -0.45(-0.60%) |
Jun 23, 2011 | 74.87 | 76.09 | 74.27 | 75.53 | 691,920 | -0.36(-0.48%) |
Jun 22, 2011 | 75.77 | 76.34 | 75.53 | 75.90 | 480,547 | -0.26(-0.34%) |
Jun 21, 2011 | 75.09 | 76.24 | 74.65 | 76.16 | 683,980 | +1.65(+2.21%) |
Jun 20, 2011 | 74.41 | 74.70 | 74.33 | 74.51 | 430,009 | +0.37(+0.50%) |
Jun 17, 2011 | 73.81 | 74.62 | 73.70 | 74.14 | 1,129,408 | +1.06(+1.45%) |
Jun 16, 2011 | 72.87 | 73.84 | 72.12 | 73.08 | 473,350 | +0.37(+0.51%) |
Jun 15, 2011 | 73.13 | 73.70 | 72.50 | 72.71 | 472,610 | -1.28(-1.73%) |
Jun 14, 2011 | 73.33 | 74.42 | 73.26 | 73.99 | 761,079 | +1.45(+1.99%) |
Jun 13, 2011 | 73.11 | 73.27 | 72.13 | 72.54 | 401,264 | -0.28(-0.38%) |
Jun 10, 2011 | 73.31 | 73.71 | 72.68 | 72.82 | 666,640 | -0.80(-1.08%) |
Jun 09, 2011 | 74.01 | 74.27 | 73.54 | 73.62 | 606,379 | -0.12(-0.16%) |
Jun 08, 2011 | 73.90 | 74.32 | 73.38 | 73.74 | 642,154 | -0.28(-0.38%) |
Jun 07, 2011 | 73.44 | 74.38 | 72.88 | 74.02 | 1,130,459 | +0.92(+1.25%) |
Jun 06, 2011 | 73.55 | 74.52 | 72.98 | 73.10 | 403,604 | -0.72(-0.98%) |
Jun 03, 2011 | 74.19 | 74.95 | 73.75 | 73.82 | 553,328 | -1.17(-1.56%) |
May 24, 2011 | 76.33 | 76.48 | 74.86 | 74.99 | 554,115 | -1.05(-1.38%) |
May 23, 2011 | 76.03 | 76.44 | 75.51 | 76.03 | 345,908 | -1.21(-1.57%) |
May 20, 2011 | 77.36 | 77.53 | 76.65 | 77.25 | 603,538 | +0.00(+0.00%) |
May 19, 2011 | 77.42 | 77.74 | 76.97 | 77.25 | 469,436 | +0.36(+0.47%) |
May 18, 2011 | 76.33 | 77.27 | 76.09 | 76.89 | 784,391 | +0.78(+1.02%) |
May 17, 2011 | 76.62 | 76.95 | 75.84 | 76.11 | 495,778 | -0.77(-1.00%) |
May 16, 2011 | 76.22 | 77.13 | 75.97 | 76.88 | 672,198 | +0.29(+0.37%) |
May 13, 2011 | 77.68 | 78.17 | 76.52 | 76.59 | 321,622 | -1.23(-1.58%) |
May 12, 2011 | 77.20 | 78.12 | 76.23 | 77.82 | 347,837 | +0.43(+0.55%) |
May 11, 2011 | 78.61 | 78.72 | 76.87 | 77.40 | 366,261 | -1.22(-1.56%) |
May 10, 2011 | 78.05 | 78.65 | 77.84 | 78.62 | 432,973 | +0.93(+1.19%) |
May 09, 2011 | 77.58 | 77.95 | 77.18 | 77.69 | 590,577 | +0.10(+0.13%) |
May 06, 2011 | 78.70 | 79.44 | 77.08 | 77.59 | 608,696 | -0.21(-0.27%) |
May 05, 2011 | 77.34 | 78.79 | 76.89 | 77.80 | 704,040 | +0.15(+0.19%) |
May 04, 2011 | 79.26 | 79.68 | 77.58 | 77.66 | 1,157,088 | -1.57(-1.99%) |
May 03, 2011 | 79.69 | 80.00 | 78.81 | 79.23 | 462,936 | -0.61(-0.77%) |
May 02, 2011 | 79.87 | 79.99 | 79.77 | 79.84 | 529,943 | -0.29(-0.36%) |
Apr 29, 2011 | 80.32 | 80.74 | 80.06 | 80.13 | 663,376 | -0.01(-0.01%) |
Apr 28, 2011 | 80.05 | 80.73 | 79.78 | 80.14 | 662,418 | +0.09(+0.12%) |
Apr 27, 2011 | 80.13 | 80.33 | 79.35 | 80.05 | 887,764 | -0.74(-0.92%) |
Apr 26, 2011 | 81.76 | 82.05 | 80.05 | 80.79 | 1,072,805 | +0.98(+1.23%) |
Apr 25, 2011 | 80.01 | 80.03 | 79.44 | 79.81 | 463,913 | -0.21(-0.27%) |
Apr 21, 2011 | 79.86 | 80.16 | 79.25 | 80.02 | 832,829 | +0.53(+0.66%) |
Apr 20, 2011 | 78.82 | 79.61 | 78.65 | 79.49 | 675,524 | +1.85(+2.39%) |
Apr 19, 2011 | 77.29 | 77.89 | 77.07 | 77.64 | 665,163 | +0.43(+0.55%) |
Apr 18, 2011 | 77.69 | 77.75 | 76.39 | 77.21 | 714,963 | -1.40(-1.78%) |
Apr 15, 2011 | 78.57 | 79.29 | 77.94 | 78.61 | 983,964 | +0.30(+0.38%) |
Apr 14, 2011 | 77.96 | 78.51 | 77.37 | 78.31 | 321,863 | -0.22(-0.28%) |
Apr 13, 2011 | 78.92 | 79.14 | 78.08 | 78.54 | 429,969 | +0.16(+0.20%) |
Apr 12, 2011 | 78.57 | 78.85 | 77.81 | 78.38 | 430,810 | -0.56(-0.70%) |
Apr 11, 2011 | 79.23 | 79.51 | 78.48 | 78.93 | 407,927 | -0.22(-0.28%) |
Apr 08, 2011 | 80.30 | 80.46 | 78.55 | 79.16 | 375,108 | -0.74(-0.93%) |
Apr 07, 2011 | 80.43 | 80.93 | 79.70 | 79.90 | 484,979 | -0.69(-0.86%) |
Apr 06, 2011 | 81.61 | 81.61 | 80.09 | 80.59 | 338,893 | -0.46(-0.57%) |
Apr 05, 2011 | 82.03 | 82.03 | 80.95 | 81.06 | 654,842 | -0.79(-0.96%) |
Apr 04, 2011 | 81.71 | 82.13 | 81.48 | 81.84 | 669,469 | +0.11(+0.14%) |