Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 81.00 | 84.50 | 80.88 | 84.47 | 63,444 | +3.51(+4.34%) |
Jun 29, 2011 | 80.71 | 81.00 | 78.26 | 80.96 | 27,291 | +0.25(+0.31%) |
Jun 28, 2011 | 80.00 | 80.71 | 79.60 | 80.71 | 33,172 | +1.18(+1.48%) |
Jun 27, 2011 | 79.29 | 79.77 | 77.34 | 79.53 | 38,779 | +1.55(+1.99%) |
Jun 24, 2011 | 80.30 | 80.30 | 77.07 | 77.98 | 221,988 | -2.09(-2.61%) |
Jun 23, 2011 | 79.48 | 80.30 | 78.72 | 80.07 | 19,686 | -0.14(-0.17%) |
Jun 22, 2011 | 80.21 | 80.69 | 79.82 | 80.21 | 21,217 | -0.30(-0.37%) |
Jun 21, 2011 | 79.50 | 80.64 | 78.85 | 80.51 | 34,752 | +1.16(+1.46%) |
Jun 20, 2011 | 78.17 | 79.67 | 76.66 | 79.35 | 58,284 | +2.64(+3.44%) |
Jun 17, 2011 | 79.04 | 79.30 | 76.62 | 76.71 | 46,626 | -1.98(-2.52%) |
Jun 16, 2011 | 77.91 | 78.98 | 77.68 | 78.69 | 27,900 | +0.67(+0.86%) |
Jun 15, 2011 | 77.55 | 78.98 | 77.50 | 78.02 | 33,257 | +0.00(+0.00%) |
Jun 14, 2011 | 76.17 | 78.21 | 75.82 | 78.02 | 42,828 | +2.27(+3.00%) |
Jun 13, 2011 | 76.29 | 77.76 | 75.71 | 75.75 | 25,980 | -0.06(-0.08%) |
Jun 10, 2011 | 77.09 | 77.37 | 75.74 | 75.81 | 56,597 | -1.48(-1.91%) |
Jun 09, 2011 | 76.48 | 77.51 | 76.48 | 77.29 | 9,942 | +0.98(+1.28%) |
Jun 08, 2011 | 76.65 | 77.47 | 76.23 | 76.31 | 17,884 | -0.50(-0.65%) |
Jun 07, 2011 | 77.40 | 77.57 | 76.60 | 76.81 | 28,166 | +0.29(+0.38%) |
Jun 06, 2011 | 75.33 | 76.96 | 75.01 | 76.52 | 32,844 | +0.96(+1.27%) |
Jun 03, 2011 | 75.30 | 76.64 | 75.25 | 75.56 | 20,559 | -0.76(-1.00%) |
May 24, 2011 | 78.20 | 78.20 | 75.47 | 76.32 | 48,459 | -1.13(-1.46%) |
May 23, 2011 | 75.13 | 78.88 | 75.03 | 77.45 | 55,704 | +1.95(+2.58%) |
May 20, 2011 | 75.87 | 76.63 | 75.50 | 75.50 | 15,346 | -0.76(-1.00%) |
May 19, 2011 | 76.30 | 76.99 | 75.58 | 76.26 | 17,444 | +0.29(+0.38%) |
May 18, 2011 | 76.26 | 76.79 | 75.62 | 75.97 | 19,273 | +0.40(+0.53%) |
May 17, 2011 | 75.97 | 76.95 | 75.25 | 75.57 | 49,226 | -0.58(-0.76%) |
May 16, 2011 | 77.62 | 78.45 | 76.04 | 76.15 | 65,617 | -1.60(-2.06%) |
May 13, 2011 | 79.65 | 79.77 | 76.99 | 77.75 | 58,117 | -1.98(-2.48%) |
May 12, 2011 | 77.58 | 81.13 | 77.58 | 79.73 | 46,762 | +1.57(+2.01%) |
May 11, 2011 | 77.93 | 79.11 | 76.94 | 78.16 | 73,683 | +0.13(+0.17%) |
May 10, 2011 | 78.10 | 78.39 | 77.56 | 78.03 | 25,999 | +0.56(+0.72%) |
May 09, 2011 | 76.20 | 77.76 | 76.20 | 77.47 | 18,696 | +1.07(+1.40%) |
May 06, 2011 | 78.09 | 78.45 | 76.18 | 76.40 | 73,942 | -0.79(-1.02%) |
May 05, 2011 | 78.54 | 79.00 | 77.19 | 77.19 | 24,859 | -1.42(-1.81%) |
May 04, 2011 | 79.75 | 79.75 | 78.29 | 78.61 | 26,048 | -1.28(-1.60%) |
May 03, 2011 | 81.05 | 81.75 | 78.25 | 79.89 | 40,060 | -0.16(-0.20%) |
May 02, 2011 | 80.36 | 82.29 | 79.91 | 80.05 | 26,162 | -0.85(-1.05%) |
Apr 29, 2011 | 78.22 | 81.25 | 78.22 | 80.90 | 36,043 | +2.71(+3.47%) |
Apr 28, 2011 | 78.00 | 78.43 | 77.84 | 78.19 | 15,523 | +0.03(+0.04%) |
Apr 27, 2011 | 77.98 | 79.08 | 77.50 | 78.16 | 39,610 | +0.36(+0.46%) |
Apr 26, 2011 | 77.68 | 79.37 | 77.68 | 77.80 | 61,130 | +0.41(+0.53%) |
Apr 25, 2011 | 76.87 | 77.58 | 76.47 | 77.39 | 10,513 | +0.84(+1.10%) |
Apr 21, 2011 | 76.64 | 76.64 | 75.95 | 76.55 | 25,871 | +0.29(+0.38%) |
Apr 20, 2011 | 77.57 | 77.57 | 75.41 | 76.26 | 41,085 | -0.07(-0.09%) |
Apr 19, 2011 | 77.71 | 77.71 | 75.91 | 76.33 | 62,186 | -0.96(-1.24%) |
Apr 18, 2011 | 77.49 | 78.03 | 76.57 | 77.29 | 41,308 | -0.09(-0.12%) |
Apr 15, 2011 | 74.18 | 77.60 | 73.86 | 77.38 | 40,412 | +3.01(+4.05%) |
Apr 14, 2011 | 74.42 | 75.71 | 74.17 | 74.37 | 40,968 | -0.74(-0.99%) |
Apr 13, 2011 | 75.65 | 76.05 | 74.43 | 75.11 | 47,402 | -0.28(-0.37%) |
Apr 12, 2011 | 75.93 | 76.05 | 73.85 | 75.39 | 40,597 | -0.79(-1.04%) |
Apr 11, 2011 | 76.67 | 78.10 | 75.83 | 76.18 | 25,587 | -0.51(-0.67%) |
Apr 08, 2011 | 76.94 | 77.00 | 75.43 | 76.69 | 27,585 | +0.17(+0.22%) |
Apr 07, 2011 | 76.87 | 77.04 | 75.40 | 76.52 | 29,386 | -0.34(-0.44%) |
Apr 06, 2011 | 75.48 | 77.50 | 75.26 | 76.86 | 35,345 | +1.52(+2.02%) |
Apr 05, 2011 | 74.69 | 75.34 | 74.14 | 75.34 | 15,323 | +0.66(+0.88%) |
Apr 04, 2011 | 74.52 | 75.65 | 74.52 | 74.68 | 24,290 | +0.27(+0.36%) |