Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 77.33 | 77.50 | 76.56 | 77.39 | 4,113,691 | +0.36(+0.47%) |
Jun 29, 2011 | 76.55 | 77.06 | 76.27 | 77.03 | 4,058,839 | +0.61(+0.80%) |
Jun 28, 2011 | 76.03 | 76.42 | 75.83 | 76.42 | 3,686,507 | +0.79(+1.04%) |
Jun 27, 2011 | 75.70 | 76.38 | 75.35 | 75.63 | 3,820,348 | +0.01(+0.01%) |
Jun 24, 2011 | 75.56 | 75.78 | 74.65 | 75.62 | 5,390,417 | +0.01(+0.01%) |
Jun 23, 2011 | 75.25 | 75.74 | 74.48 | 75.61 | 5,506,577 | -0.36(-0.47%) |
Jun 22, 2011 | 76.41 | 76.49 | 75.95 | 75.97 | 3,686,094 | -0.52(-0.68%) |
Jun 21, 2011 | 76.41 | 76.81 | 76.15 | 76.49 | 5,146,890 | +0.39(+0.51%) |
Jun 20, 2011 | 76.00 | 76.17 | 75.84 | 76.10 | 4,221,619 | +0.59(+0.78%) |
Jun 17, 2011 | 75.65 | 75.88 | 75.16 | 75.51 | 9,049,905 | +0.50(+0.67%) |
Jun 16, 2011 | 73.71 | 75.14 | 73.71 | 75.01 | 5,966,029 | +1.18(+1.60%) |
Jun 15, 2011 | 74.76 | 74.77 | 73.23 | 73.83 | 7,366,873 | -1.28(-1.70%) |
Jun 14, 2011 | 74.80 | 75.80 | 74.65 | 75.11 | 5,591,552 | +0.82(+1.10%) |
Jun 13, 2011 | 74.08 | 74.51 | 73.71 | 74.29 | 4,435,009 | +0.23(+0.31%) |
Jun 10, 2011 | 74.87 | 74.87 | 73.72 | 74.06 | 6,460,887 | -0.95(-1.27%) |
Jun 09, 2011 | 74.40 | 75.42 | 74.34 | 75.01 | 3,843,829 | +0.68(+0.91%) |
Jun 08, 2011 | 74.72 | 75.07 | 74.28 | 74.33 | 4,882,737 | -0.53(-0.71%) |
Jun 07, 2011 | 75.70 | 75.92 | 74.83 | 74.86 | 4,514,811 | -0.48(-0.64%) |
Jun 06, 2011 | 75.83 | 76.15 | 75.22 | 75.34 | 4,727,308 | -0.91(-1.19%) |
Jun 03, 2011 | 76.49 | 76.97 | 76.11 | 76.25 | 4,477,511 | -1.42(-1.83%) |
May 24, 2011 | 78.00 | 78.23 | 77.60 | 77.67 | 2,975,896 | -0.22(-0.28%) |
May 23, 2011 | 78.15 | 78.33 | 77.62 | 77.89 | 4,092,825 | -0.83(-1.05%) |
May 20, 2011 | 79.21 | 79.60 | 78.64 | 78.72 | 3,513,825 | -0.56(-0.71%) |
May 19, 2011 | 79.75 | 79.97 | 78.91 | 79.28 | 2,492,364 | -0.34(-0.43%) |
May 18, 2011 | 79.13 | 79.69 | 78.90 | 79.62 | 3,029,034 | +0.69(+0.87%) |
May 17, 2011 | 79.21 | 79.44 | 78.57 | 78.93 | 4,781,209 | -0.55(-0.69%) |
May 16, 2011 | 79.54 | 80.25 | 79.12 | 79.48 | 3,876,282 | -0.17(-0.21%) |
May 13, 2011 | 80.65 | 81.10 | 79.54 | 79.65 | 4,152,131 | -1.05(-1.30%) |
May 12, 2011 | 80.00 | 81.10 | 79.75 | 80.70 | 3,648,220 | +0.60(+0.75%) |
May 11, 2011 | 80.95 | 81.14 | 79.94 | 80.10 | 3,809,053 | -1.13(-1.39%) |
May 10, 2011 | 80.96 | 81.35 | 80.60 | 81.23 | 2,865,369 | +0.50(+0.62%) |
May 09, 2011 | 80.12 | 81.44 | 80.12 | 80.73 | 2,884,906 | +0.52(+0.65%) |
May 06, 2011 | 80.60 | 81.51 | 80.13 | 80.21 | 4,060,323 | +0.55(+0.69%) |
May 05, 2011 | 81.19 | 81.39 | 79.50 | 79.66 | 5,387,682 | -1.92(-2.35%) |
May 04, 2011 | 82.39 | 82.50 | 81.26 | 81.58 | 3,236,765 | -0.74(-0.90%) |
May 03, 2011 | 81.66 | 82.33 | 81.42 | 82.32 | 3,299,740 | +0.40(+0.49%) |
May 02, 2011 | 81.60 | 81.94 | 81.55 | 81.92 | 4,941,000 | -1.38(-1.66%) |
Apr 29, 2011 | 83.20 | 83.72 | 83.05 | 83.30 | 2,969,720 | +0.03(+0.04%) |
Apr 28, 2011 | 82.95 | 83.30 | 82.62 | 83.27 | 3,450,826 | +0.28(+0.34%) |
Apr 27, 2011 | 82.93 | 83.06 | 82.32 | 82.99 | 3,461,043 | +0.07(+0.08%) |
Apr 26, 2011 | 82.45 | 83.20 | 82.36 | 82.92 | 3,560,046 | +0.54(+0.66%) |
Apr 25, 2011 | 82.44 | 82.50 | 81.92 | 82.38 | 2,341,479 | +0.02(+0.02%) |
Apr 21, 2011 | 82.05 | 82.40 | 81.69 | 82.36 | 3,194,977 | +0.64(+0.78%) |
Apr 20, 2011 | 81.31 | 81.90 | 81.11 | 81.72 | 4,565,459 | +1.22(+1.52%) |
Apr 19, 2011 | 80.28 | 80.75 | 80.00 | 80.50 | 3,029,122 | +0.20(+0.25%) |
Apr 18, 2011 | 80.12 | 80.51 | 79.78 | 80.30 | 4,477,778 | -0.59(-0.73%) |
Apr 15, 2011 | 81.14 | 81.49 | 80.75 | 80.89 | 4,564,816 | +0.15(+0.19%) |
Apr 14, 2011 | 80.55 | 81.02 | 80.39 | 80.74 | 3,740,016 | -0.02(-0.02%) |
Apr 13, 2011 | 81.88 | 81.93 | 80.76 | 80.76 | 4,411,781 | -0.92(-1.13%) |
Apr 12, 2011 | 81.80 | 82.23 | 81.50 | 81.68 | 3,139,209 | -0.58(-0.71%) |
Apr 11, 2011 | 81.96 | 82.41 | 81.80 | 82.26 | 3,705,102 | +0.46(+0.56%) |
Apr 08, 2011 | 82.15 | 82.16 | 81.59 | 81.80 | 3,281,522 | +0.17(+0.21%) |
Apr 07, 2011 | 81.82 | 82.22 | 81.51 | 81.63 | 3,668,099 | -0.36(-0.44%) |
Apr 06, 2011 | 82.20 | 82.35 | 81.62 | 81.99 | 5,397,454 | -0.05(-0.06%) |
Apr 05, 2011 | 82.98 | 82.98 | 81.85 | 82.04 | 4,846,468 | -1.06(-1.28%) |
Apr 04, 2011 | 83.98 | 83.98 | 82.63 | 83.10 | 5,218,302 | -0.58(-0.69%) |