Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 73.40 | 75.94 | 73.37 | 75.60 | 14,923,963 | +2.20(+3.00%) |
Jun 29, 2011 | 74.18 | 74.20 | 72.72 | 73.40 | 12,168,173 | -0.34(-0.46%) |
Jun 28, 2011 | 72.04 | 73.91 | 72.01 | 73.74 | 11,101,295 | +2.16(+3.02%) |
Jun 27, 2011 | 70.99 | 72.08 | 70.36 | 71.58 | 7,910,478 | +0.56(+0.79%) |
Jun 24, 2011 | 71.76 | 71.80 | 70.62 | 71.02 | 11,964,655 | -0.38(-0.54%) |
Jun 23, 2011 | 69.52 | 71.48 | 68.85 | 71.41 | 14,984,527 | +0.28(+0.40%) |
Jun 22, 2011 | 71.85 | 72.79 | 71.07 | 71.12 | 10,489,728 | -0.88(-1.22%) |
Jun 21, 2011 | 70.60 | 72.41 | 70.35 | 72.00 | 13,571,758 | +2.28(+3.27%) |
Jun 20, 2011 | 69.32 | 69.86 | 69.18 | 69.72 | 10,539,470 | +1.58(+2.32%) |
Jun 17, 2011 | 68.50 | 68.84 | 67.69 | 68.14 | 11,711,277 | +0.35(+0.51%) |
Jun 16, 2011 | 67.74 | 68.79 | 66.90 | 67.79 | 12,513,420 | -0.13(-0.20%) |
Jun 15, 2011 | 68.59 | 69.14 | 67.83 | 67.93 | 11,467,322 | -1.57(-2.26%) |
Jun 14, 2011 | 68.78 | 69.91 | 68.27 | 69.50 | 11,940,508 | +1.72(+2.54%) |
Jun 13, 2011 | 68.84 | 69.26 | 67.27 | 67.78 | 13,753,633 | -0.96(-1.39%) |
Jun 10, 2011 | 70.16 | 70.23 | 68.47 | 68.74 | 13,532,245 | -1.75(-2.49%) |
Jun 09, 2011 | 69.80 | 70.81 | 69.75 | 70.49 | 8,683,323 | +0.87(+1.24%) |
Jun 08, 2011 | 70.45 | 70.92 | 69.43 | 69.62 | 13,744,294 | -1.31(-1.84%) |
Jun 07, 2011 | 71.90 | 71.97 | 70.88 | 70.93 | 9,548,121 | +0.01(+0.02%) |
Jun 06, 2011 | 71.19 | 72.16 | 70.64 | 70.92 | 11,395,709 | -0.88(-1.23%) |
Jun 03, 2011 | 71.36 | 72.78 | 70.41 | 71.80 | 13,392,441 | -0.32(-0.44%) |
May 24, 2011 | 72.70 | 73.11 | 71.78 | 72.12 | 10,242,110 | -0.24(-0.33%) |
May 23, 2011 | 71.95 | 72.80 | 71.28 | 72.36 | 14,217,994 | -1.73(-2.34%) |
May 20, 2011 | 74.74 | 74.92 | 73.57 | 74.09 | 12,190,970 | -0.69(-0.92%) |
May 19, 2011 | 75.71 | 75.89 | 74.50 | 74.78 | 12,133,757 | +0.04(+0.05%) |
May 18, 2011 | 73.04 | 74.92 | 72.28 | 74.74 | 13,301,486 | +2.25(+3.11%) |
May 17, 2011 | 74.62 | 74.73 | 72.06 | 72.49 | 27,025,400 | -2.85(-3.78%) |
May 16, 2011 | 75.18 | 76.89 | 74.62 | 75.34 | 11,674,396 | -0.17(-0.23%) |
May 13, 2011 | 77.74 | 77.83 | 75.29 | 75.51 | 13,029,642 | -1.63(-2.12%) |
May 12, 2011 | 77.55 | 77.84 | 75.99 | 77.14 | 13,021,938 | -0.96(-1.23%) |
May 11, 2011 | 79.78 | 79.79 | 77.41 | 78.10 | 13,619,339 | -2.05(-2.56%) |
May 10, 2011 | 80.08 | 80.23 | 79.44 | 80.16 | 6,936,596 | +0.86(+1.08%) |
May 09, 2011 | 78.69 | 79.88 | 78.38 | 79.30 | 7,147,844 | +0.94(+1.20%) |
May 06, 2011 | 79.20 | 80.04 | 78.24 | 78.36 | 11,255,288 | +0.67(+0.87%) |
May 05, 2011 | 78.17 | 79.15 | 76.97 | 77.68 | 12,366,206 | -0.98(-1.25%) |
May 04, 2011 | 80.40 | 80.89 | 78.07 | 78.66 | 12,630,311 | -1.78(-2.21%) |
May 03, 2011 | 81.04 | 81.23 | 80.06 | 80.44 | 8,849,685 | -0.78(-0.96%) |
May 02, 2011 | 81.11 | 81.24 | 81.01 | 81.22 | 10,737,636 | -0.74(-0.90%) |
Apr 29, 2011 | 81.95 | 82.56 | 81.33 | 81.96 | 16,613,037 | +1.97(+2.46%) |
Apr 28, 2011 | 79.74 | 80.03 | 79.08 | 79.99 | 8,819,976 | +0.02(+0.03%) |
Apr 27, 2011 | 80.01 | 80.03 | 77.94 | 79.97 | 8,549,367 | +0.48(+0.60%) |
Apr 26, 2011 | 78.22 | 79.68 | 78.01 | 79.50 | 9,395,025 | +2.19(+2.84%) |
Apr 25, 2011 | 77.13 | 77.66 | 76.66 | 77.30 | 5,222,292 | -0.40(-0.52%) |
Apr 21, 2011 | 77.41 | 77.76 | 76.99 | 77.71 | 5,719,034 | +0.81(+1.05%) |
Apr 20, 2011 | 76.65 | 77.05 | 76.24 | 76.90 | 7,504,633 | +1.86(+2.48%) |
Apr 19, 2011 | 74.38 | 75.26 | 74.00 | 75.04 | 10,115,212 | +1.56(+2.12%) |
Apr 18, 2011 | 74.67 | 74.78 | 72.25 | 73.48 | 16,186,273 | -2.34(-3.09%) |
Apr 15, 2011 | 76.44 | 76.46 | 75.53 | 75.82 | 7,524,538 | -0.26(-0.34%) |
Apr 14, 2011 | 75.54 | 76.22 | 74.50 | 76.08 | 8,162,269 | -0.04(-0.05%) |
Apr 13, 2011 | 76.21 | 76.36 | 75.23 | 76.12 | 8,251,107 | +0.75(+0.99%) |
Apr 12, 2011 | 76.81 | 77.10 | 75.20 | 75.37 | 12,367,988 | -1.77(-2.29%) |
Apr 11, 2011 | 77.81 | 78.01 | 76.61 | 77.14 | 7,076,917 | -0.53(-0.68%) |
Apr 08, 2011 | 78.18 | 78.50 | 77.00 | 77.67 | 7,638,226 | -0.02(-0.03%) |
Apr 07, 2011 | 78.30 | 78.43 | 77.14 | 77.69 | 11,894,027 | -0.81(-1.04%) |
Apr 06, 2011 | 79.81 | 80.13 | 78.40 | 78.50 | 8,082,274 | -0.93(-1.17%) |
Apr 05, 2011 | 79.89 | 80.03 | 79.14 | 79.43 | 7,567,231 | -0.76(-0.94%) |
Apr 04, 2011 | 80.45 | 80.57 | 79.58 | 80.18 | 5,493,961 | +0.18(+0.23%) |