Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 63.48 | 64.46 | 63.19 | 64.23 | 2,073,572 | +1.00(+1.58%) |
Jun 29, 2011 | 63.74 | 63.83 | 62.81 | 63.23 | 2,108,620 | -0.11(-0.18%) |
Jun 28, 2011 | 62.35 | 63.35 | 62.18 | 63.34 | 1,595,816 | +1.22(+1.97%) |
Jun 27, 2011 | 62.02 | 62.26 | 61.53 | 62.12 | 2,262,939 | +0.01(+0.02%) |
Jun 24, 2011 | 62.15 | 62.41 | 61.67 | 62.11 | 1,912,095 | +0.01(+0.01%) |
Jun 23, 2011 | 61.06 | 62.15 | 60.56 | 62.10 | 2,050,236 | +0.01(+0.01%) |
Jun 22, 2011 | 61.44 | 62.36 | 61.30 | 62.09 | 1,577,103 | +0.31(+0.51%) |
Jun 21, 2011 | 61.37 | 62.16 | 61.15 | 61.78 | 1,343,659 | +0.88(+1.45%) |
Jun 20, 2011 | 60.68 | 61.07 | 60.68 | 60.90 | 1,390,456 | +0.76(+1.27%) |
Jun 17, 2011 | 60.98 | 61.24 | 59.94 | 60.14 | 2,781,372 | -0.26(-0.43%) |
Jun 16, 2011 | 60.79 | 60.94 | 59.72 | 60.40 | 2,471,326 | -0.31(-0.52%) |
Jun 15, 2011 | 61.83 | 62.17 | 60.40 | 60.71 | 1,819,446 | -1.58(-2.53%) |
Jun 14, 2011 | 62.49 | 62.71 | 62.05 | 62.29 | 1,782,363 | +0.62(+1.01%) |
Jun 13, 2011 | 61.18 | 62.03 | 60.92 | 61.67 | 2,000,718 | +0.77(+1.27%) |
Jun 10, 2011 | 61.44 | 61.91 | 60.86 | 60.89 | 1,980,302 | -0.99(-1.60%) |
Jun 09, 2011 | 60.96 | 62.63 | 60.71 | 61.88 | 2,340,537 | +1.24(+2.04%) |
Jun 08, 2011 | 60.24 | 60.97 | 59.96 | 60.64 | 2,006,472 | +0.13(+0.22%) |
Jun 07, 2011 | 60.37 | 61.10 | 59.90 | 60.51 | 2,234,271 | +0.66(+1.10%) |
Jun 06, 2011 | 59.74 | 60.44 | 59.61 | 59.85 | 1,657,682 | -0.01(-0.02%) |
Jun 03, 2011 | 60.52 | 60.63 | 59.82 | 59.86 | 1,989,190 | -0.95(-1.56%) |
May 24, 2011 | 60.84 | 61.26 | 60.46 | 60.81 | 1,315,386 | +0.28(+0.46%) |
May 23, 2011 | 60.11 | 60.66 | 59.83 | 60.53 | 1,342,606 | -0.43(-0.70%) |
May 20, 2011 | 61.48 | 61.50 | 60.33 | 60.96 | 1,005,465 | -0.49(-0.80%) |
May 19, 2011 | 61.27 | 61.77 | 60.79 | 61.45 | 1,403,241 | +0.40(+0.66%) |
May 18, 2011 | 59.96 | 61.07 | 59.72 | 61.05 | 1,662,340 | +1.27(+2.12%) |
May 17, 2011 | 60.58 | 60.69 | 59.61 | 59.78 | 1,989,593 | -0.91(-1.50%) |
May 16, 2011 | 60.31 | 61.52 | 60.31 | 60.69 | 1,192,040 | +0.14(+0.23%) |
May 13, 2011 | 61.78 | 61.86 | 60.48 | 60.55 | 1,462,134 | -1.08(-1.74%) |
May 12, 2011 | 62.02 | 62.16 | 61.00 | 61.63 | 2,343,643 | -0.47(-0.76%) |
May 11, 2011 | 63.21 | 63.33 | 61.77 | 62.10 | 1,157,499 | -1.18(-1.86%) |
May 10, 2011 | 62.87 | 63.50 | 62.71 | 63.27 | 1,304,223 | +0.74(+1.19%) |
May 09, 2011 | 61.89 | 62.79 | 61.74 | 62.53 | 785,071 | +0.75(+1.22%) |
May 06, 2011 | 62.29 | 62.85 | 61.40 | 61.78 | 1,196,756 | +0.23(+0.38%) |
May 05, 2011 | 61.85 | 62.53 | 61.30 | 61.54 | 1,362,692 | -0.63(-1.01%) |
May 04, 2011 | 63.06 | 63.15 | 62.01 | 62.17 | 1,488,410 | -0.85(-1.35%) |
May 03, 2011 | 63.21 | 63.29 | 62.50 | 63.02 | 1,242,321 | -0.27(-0.43%) |
May 02, 2011 | 63.23 | 63.35 | 63.14 | 63.29 | 1,199,072 | -0.50(-0.79%) |
Apr 29, 2011 | 64.09 | 64.12 | 63.59 | 63.80 | 1,270,546 | -0.11(-0.17%) |
Apr 28, 2011 | 63.40 | 63.92 | 63.08 | 63.90 | 1,469,685 | +0.57(+0.91%) |
Apr 27, 2011 | 63.54 | 63.59 | 62.33 | 63.33 | 1,151,722 | -0.19(-0.30%) |
Apr 26, 2011 | 63.03 | 63.67 | 62.88 | 63.52 | 2,122,313 | +0.72(+1.15%) |
Apr 25, 2011 | 62.43 | 63.05 | 62.11 | 62.80 | 1,393,205 | +0.07(+0.12%) |
Apr 21, 2011 | 62.55 | 62.82 | 61.93 | 62.73 | 1,516,044 | +0.13(+0.21%) |
Apr 20, 2011 | 62.11 | 62.97 | 62.11 | 62.59 | 2,883,438 | +1.11(+1.80%) |
Apr 19, 2011 | 60.61 | 61.49 | 60.36 | 61.48 | 1,566,599 | +1.04(+1.71%) |
Apr 18, 2011 | 60.57 | 60.74 | 60.08 | 60.45 | 1,270,934 | -0.87(-1.43%) |
Apr 15, 2011 | 60.86 | 61.52 | 60.42 | 61.32 | 2,510,378 | +0.83(+1.38%) |
Apr 14, 2011 | 59.86 | 60.66 | 59.56 | 60.49 | 1,851,759 | +0.33(+0.54%) |
Apr 13, 2011 | 60.30 | 60.54 | 59.76 | 60.16 | 1,416,136 | +0.20(+0.33%) |
Apr 12, 2011 | 60.71 | 61.02 | 59.83 | 59.96 | 1,347,715 | -0.94(-1.55%) |
Apr 11, 2011 | 61.49 | 61.62 | 60.54 | 60.90 | 939,314 | -0.55(-0.89%) |
Apr 08, 2011 | 61.46 | 61.99 | 60.95 | 61.45 | 1,372,379 | +0.41(+0.67%) |
Apr 07, 2011 | 61.46 | 62.07 | 60.78 | 61.04 | 1,498,819 | -0.73(-1.18%) |
Apr 06, 2011 | 61.90 | 62.11 | 61.08 | 61.77 | 1,452,488 | +0.18(+0.29%) |
Apr 05, 2011 | 60.46 | 61.95 | 60.36 | 61.59 | 1,990,135 | +0.99(+1.63%) |
Apr 04, 2011 | 60.69 | 60.78 | 60.16 | 60.60 | 1,523,546 | +0.17(+0.29%) |