Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 78.44 | 78.80 | 78.44 | 78.80 | 1,376 | +2.10(+2.74%) |
Jun 29, 2011 | 76.44 | 77.10 | 76.44 | 76.70 | 1,034 | +1.05(+1.39%) |
Jun 28, 2011 | 75.40 | 75.65 | 75.35 | 75.65 | 1,155 | +1.45(+1.95%) |
Jun 27, 2011 | 74.75 | 74.75 | 74.20 | 74.20 | 1,235 | +0.35(+0.47%) |
Jun 24, 2011 | 74.12 | 74.12 | 73.85 | 73.85 | 912 | +0.05(+0.07%) |
Jun 23, 2011 | 73.57 | 73.80 | 73.34 | 73.80 | 752 | -1.27(-1.69%) |
Jun 22, 2011 | 75.52 | 75.75 | 75.07 | 75.07 | 1,324 | -0.73(-0.96%) |
Jun 21, 2011 | 75.43 | 75.85 | 75.43 | 75.80 | 2,918 | +1.20(+1.61%) |
Jun 20, 2011 | 75.00 | 75.05 | 74.60 | 74.60 | 3,506 | -0.95(-1.26%) |
Jun 17, 2011 | 75.00 | 75.55 | 75.00 | 75.55 | 1,244 | +1.90(+2.58%) |
Jun 16, 2011 | 73.80 | 74.40 | 73.65 | 73.65 | 2,374 | -0.89(-1.19%) |
Jun 15, 2011 | 75.66 | 75.90 | 74.54 | 74.54 | 1,838 | -3.41(-4.37%) |
Jun 14, 2011 | 77.73 | 77.95 | 77.40 | 77.95 | 485 | +1.55(+2.03%) |
Jun 13, 2011 | 76.52 | 76.52 | 75.85 | 76.40 | 2,334 | +0.30(+0.39%) |
Jun 10, 2011 | 77.40 | 77.40 | 75.95 | 76.10 | 1,832 | -1.95(-2.50%) |
Jun 09, 2011 | 77.81 | 78.05 | 77.81 | 78.05 | 465 | +1.04(+1.35%) |
Jun 08, 2011 | 77.45 | 77.45 | 76.60 | 77.01 | 3,332 | -1.71(-2.17%) |
Jun 07, 2011 | 78.38 | 78.72 | 78.15 | 78.72 | 1,005 | +1.17(+1.51%) |
Jun 06, 2011 | 77.85 | 77.95 | 77.55 | 77.55 | 895 | +0.40(+0.52%) |
Jun 03, 2011 | 77.15 | 78.10 | 77.15 | 77.15 | 733 | +2.80(+3.77%) |
May 24, 2011 | 73.90 | 74.35 | 73.90 | 74.35 | 685 | +1.15(+1.57%) |
May 23, 2011 | 73.71 | 73.71 | 73.20 | 73.20 | 632 | -1.80(-2.40%) |
May 20, 2011 | 75.90 | 75.90 | 75.00 | 75.00 | 19,776 | -1.70(-2.22%) |
May 19, 2011 | 76.48 | 76.70 | 76.48 | 76.70 | 1,044 | +0.94(+1.24%) |
May 18, 2011 | 75.70 | 75.80 | 75.70 | 75.76 | 674 | +0.29(+0.38%) |
May 17, 2011 | 75.22 | 75.58 | 75.15 | 75.47 | 5,645 | +0.61(+0.81%) |
May 16, 2011 | 75.55 | 75.55 | 74.86 | 74.86 | 2,002 | -1.04(-1.37%) |
May 13, 2011 | 75.90 | 75.90 | 75.90 | 75.90 | 856 | -0.55(-0.72%) |
May 12, 2011 | 75.78 | 76.65 | 75.78 | 76.45 | 1,544 | +1.00(+1.33%) |
May 11, 2011 | 76.80 | 76.80 | 75.25 | 75.45 | 14,788 | -1.30(-1.69%) |
May 10, 2011 | 75.95 | 76.75 | 75.95 | 76.75 | 6,100 | +1.35(+1.79%) |
May 09, 2011 | 75.35 | 75.80 | 75.35 | 75.40 | 6,731 | -0.15(-0.20%) |
May 06, 2011 | 76.30 | 76.30 | 74.85 | 75.55 | 7,089 | +0.20(+0.27%) |
May 05, 2011 | 76.78 | 76.78 | 75.35 | 75.35 | 2,971 | -1.35(-1.76%) |
May 04, 2011 | 76.70 | 77.25 | 76.70 | 76.70 | 892 | -1.30(-1.67%) |
May 03, 2011 | 77.12 | 78.35 | 77.12 | 78.00 | 2,283 | -0.55(-0.70%) |
May 02, 2011 | 78.60 | 78.60 | 78.05 | 78.55 | 734 | +0.30(+0.38%) |
Apr 29, 2011 | 77.98 | 78.25 | 77.98 | 78.25 | 779 | +0.65(+0.84%) |
Apr 28, 2011 | 77.59 | 77.60 | 77.15 | 77.60 | 1,094 | +0.25(+0.32%) |
Apr 27, 2011 | 76.55 | 77.35 | 76.55 | 77.35 | 1,416 | +1.40(+1.84%) |
Apr 26, 2011 | 75.95 | 75.95 | 75.95 | 75.95 | 134 | -0.20(-0.26%) |
Apr 25, 2011 | 76.00 | 76.15 | 76.00 | 76.15 | 1,047 | +0.10(+0.13%) |
Apr 21, 2011 | 74.95 | 76.05 | 74.95 | 76.05 | 1,205 | -0.86(-1.12%) |
Apr 20, 2011 | 76.70 | 76.91 | 76.70 | 76.91 | 4,256 | +2.16(+2.89%) |
Apr 19, 2011 | 74.11 | 74.75 | 74.11 | 74.75 | 2,353 | +0.65(+0.88%) |
Apr 18, 2011 | 73.65 | 74.10 | 73.55 | 74.10 | 600 | -1.60(-2.11%) |
Apr 15, 2011 | 74.95 | 75.70 | 74.95 | 75.70 | 1,685 | -0.12(-0.16%) |
Apr 14, 2011 | 75.80 | 75.82 | 75.05 | 75.82 | 1,400 | +0.17(+0.22%) |
Apr 13, 2011 | 75.80 | 75.96 | 75.45 | 75.65 | 12,626 | +0.35(+0.46%) |
Apr 12, 2011 | 75.30 | 75.30 | 75.30 | 75.30 | 1,133 | +1.08(+1.46%) |
Apr 11, 2011 | 74.11 | 74.22 | 74.11 | 74.22 | 634 | -0.38(-0.51%) |
Apr 08, 2011 | 74.80 | 74.80 | 74.60 | 74.60 | 397 | +0.30(+0.40%) |
Apr 07, 2011 | 74.08 | 74.30 | 73.60 | 74.30 | 6,266 | -0.36(-0.48%) |
Apr 06, 2011 | 74.60 | 74.66 | 74.20 | 74.66 | 1,137 | +0.26(+0.35%) |
Apr 05, 2011 | 74.03 | 74.40 | 73.97 | 74.40 | 7,226 | +0.19(+0.26%) |
Apr 04, 2011 | 73.95 | 74.21 | 73.95 | 74.21 | 4,104 | +0.46(+0.62%) |