Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 58.91 | 60.01 | 58.87 | 59.13 | 505,765 | -0.25(-0.43%) |
Jun 29, 2011 | 58.47 | 59.52 | 58.34 | 59.39 | 399,202 | +1.08(+1.85%) |
Jun 28, 2011 | 58.82 | 58.82 | 58.10 | 58.31 | 403,141 | +0.12(+0.20%) |
Jun 27, 2011 | 58.53 | 59.05 | 58.05 | 58.19 | 742,132 | -0.42(-0.71%) |
Jun 24, 2011 | 59.26 | 59.87 | 58.35 | 58.61 | 780,153 | -0.69(-1.17%) |
Jun 23, 2011 | 58.38 | 59.39 | 58.17 | 59.30 | 724,042 | +0.07(+0.12%) |
Jun 22, 2011 | 59.36 | 59.82 | 58.89 | 59.24 | 577,652 | -0.32(-0.54%) |
Jun 21, 2011 | 60.14 | 60.53 | 58.99 | 59.56 | 655,073 | +0.31(+0.52%) |
Jun 20, 2011 | 59.21 | 59.46 | 59.05 | 59.25 | 864,758 | +0.51(+0.87%) |
Jun 17, 2011 | 60.10 | 60.98 | 58.18 | 58.74 | 1,199,013 | -0.72(-1.21%) |
Jun 16, 2011 | 61.89 | 62.01 | 58.91 | 59.46 | 1,650,191 | -2.20(-3.56%) |
Jun 15, 2011 | 62.95 | 62.95 | 61.10 | 61.66 | 1,047,268 | -1.39(-2.20%) |
Jun 14, 2011 | 63.18 | 63.89 | 62.67 | 63.05 | 975,721 | +0.24(+0.38%) |
Jun 13, 2011 | 63.88 | 63.98 | 62.55 | 62.81 | 1,356,362 | -0.76(-1.19%) |
Jun 10, 2011 | 62.55 | 63.82 | 61.88 | 63.56 | 1,951,895 | +1.02(+1.63%) |
Jun 09, 2011 | 59.48 | 63.10 | 58.60 | 62.55 | 1,942,283 | +3.19(+5.37%) |
Jun 08, 2011 | 58.38 | 59.93 | 58.17 | 59.36 | 2,242,892 | +0.48(+0.82%) |
Jun 07, 2011 | 56.87 | 60.76 | 56.76 | 58.88 | 3,255,368 | +2.18(+3.85%) |
Jun 06, 2011 | 61.35 | 63.33 | 56.15 | 56.69 | 7,549,310 | -13.14(-18.81%) |
Jun 03, 2011 | 70.33 | 70.97 | 68.75 | 69.83 | 2,299,658 | -1.24(-1.75%) |
May 24, 2011 | 71.95 | 71.98 | 70.75 | 71.08 | 547,158 | -0.43(-0.61%) |
May 23, 2011 | 70.72 | 71.77 | 70.63 | 71.51 | 337,778 | +0.36(+0.51%) |
May 20, 2011 | 71.90 | 71.90 | 70.92 | 71.14 | 427,677 | -0.87(-1.20%) |
May 19, 2011 | 71.98 | 72.42 | 71.32 | 72.01 | 476,829 | +0.03(+0.05%) |
May 18, 2011 | 72.11 | 72.22 | 71.64 | 71.98 | 665,251 | -0.19(-0.27%) |
May 17, 2011 | 70.51 | 72.30 | 70.13 | 72.17 | 773,579 | +1.49(+2.11%) |
May 16, 2011 | 70.02 | 71.06 | 69.79 | 70.68 | 942,413 | +0.37(+0.53%) |
May 13, 2011 | 69.43 | 70.40 | 69.01 | 70.31 | 684,244 | +0.83(+1.20%) |
May 12, 2011 | 68.98 | 70.00 | 68.56 | 69.48 | 1,218,376 | +1.06(+1.56%) |
May 11, 2011 | 69.91 | 70.08 | 67.44 | 68.41 | 1,385,268 | -1.74(-2.48%) |
May 10, 2011 | 71.32 | 74.08 | 70.01 | 70.15 | 1,316,706 | +0.60(+0.86%) |
May 09, 2011 | 70.75 | 71.91 | 68.53 | 69.55 | 1,271,111 | -0.87(-1.24%) |
May 06, 2011 | 67.89 | 70.57 | 67.44 | 70.42 | 1,367,705 | +2.90(+4.29%) |
May 05, 2011 | 67.22 | 67.94 | 66.65 | 67.52 | 1,115,510 | -0.14(-0.20%) |
May 04, 2011 | 65.68 | 68.45 | 65.43 | 67.66 | 2,022,669 | +2.34(+3.59%) |
May 03, 2011 | 65.27 | 65.49 | 63.77 | 65.32 | 880,881 | +0.05(+0.07%) |
May 02, 2011 | 65.18 | 65.44 | 65.05 | 65.27 | 878,367 | -1.02(-1.53%) |
Apr 29, 2011 | 63.08 | 67.31 | 63.08 | 66.29 | 2,071,658 | +3.49(+5.56%) |
Apr 28, 2011 | 60.75 | 62.99 | 60.49 | 62.80 | 1,052,406 | +1.99(+3.28%) |
Apr 27, 2011 | 61.93 | 61.93 | 60.33 | 60.81 | 2,025,150 | -0.66(-1.07%) |
Apr 26, 2011 | 62.42 | 62.42 | 60.81 | 61.47 | 1,375,675 | -1.08(-1.72%) |
Apr 25, 2011 | 63.04 | 63.45 | 62.06 | 62.55 | 810,283 | -1.21(-1.90%) |
Apr 21, 2011 | 62.98 | 65.35 | 62.98 | 63.75 | 1,590,308 | +1.38(+2.21%) |
Apr 20, 2011 | 64.98 | 65.57 | 61.82 | 62.37 | 1,430,072 | -1.33(-2.09%) |
Apr 19, 2011 | 63.96 | 64.52 | 63.34 | 63.71 | 1,435,414 | +0.09(+0.14%) |
Apr 18, 2011 | 64.38 | 65.01 | 63.36 | 63.62 | 998,863 | -1.90(-2.89%) |
Apr 15, 2011 | 64.56 | 66.00 | 63.71 | 65.51 | 1,170,288 | +1.61(+2.51%) |
Apr 14, 2011 | 65.25 | 65.25 | 62.90 | 63.91 | 1,459,485 | -1.33(-2.04%) |
Apr 13, 2011 | 66.49 | 68.54 | 64.96 | 65.24 | 1,473,895 | -1.02(-1.54%) |
Apr 12, 2011 | 67.59 | 67.59 | 65.57 | 66.26 | 854,520 | -1.63(-2.40%) |
Apr 11, 2011 | 69.42 | 69.42 | 67.85 | 67.89 | 963,245 | -1.80(-2.59%) |
Apr 08, 2011 | 69.58 | 70.42 | 69.20 | 69.69 | 1,170,253 | +0.12(+0.17%) |
Apr 07, 2011 | 72.32 | 72.64 | 69.41 | 69.57 | 1,247,798 | -2.93(-4.05%) |
Apr 06, 2011 | 72.11 | 72.91 | 72.00 | 72.50 | 479,417 | +0.88(+1.23%) |
Apr 05, 2011 | 71.26 | 72.18 | 71.15 | 71.62 | 258,284 | +0.34(+0.48%) |
Apr 04, 2011 | 72.52 | 72.78 | 70.49 | 71.28 | 391,458 | -1.10(-1.52%) |