Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 69.30 | 71.00 | 68.60 | 70.20 | 36,771 | +1.20(+1.74%) |
Jun 29, 2011 | 66.90 | 69.60 | 66.70 | 69.00 | 44,928 | +2.20(+3.29%) |
Jun 28, 2011 | 63.90 | 66.80 | 63.60 | 66.80 | 38,321 | +3.40(+5.36%) |
Jun 27, 2011 | 63.80 | 64.40 | 62.40 | 63.40 | 18,915 | -1.10(-1.71%) |
Jun 24, 2011 | 65.30 | 65.47 | 63.40 | 64.50 | 60,230 | -0.70(-1.07%) |
Jun 23, 2011 | 63.80 | 65.20 | 62.30 | 65.20 | 46,690 | +0.10(+0.15%) |
Jun 22, 2011 | 64.60 | 66.70 | 64.00 | 65.10 | 41,755 | +0.20(+0.31%) |
Jun 21, 2011 | 63.80 | 65.00 | 63.50 | 64.90 | 42,175 | +2.10(+3.34%) |
Jun 20, 2011 | 62.90 | 63.00 | 62.10 | 62.80 | 40,199 | +0.70(+1.13%) |
Jun 17, 2011 | 63.00 | 65.80 | 61.30 | 62.10 | 69,437 | -0.30(-0.48%) |
Jun 16, 2011 | 62.40 | 63.00 | 60.40 | 62.40 | 63,341 | -0.10(-0.16%) |
Jun 15, 2011 | 61.80 | 63.58 | 61.30 | 62.50 | 62,933 | -0.40(-0.64%) |
Jun 14, 2011 | 63.20 | 64.30 | 62.10 | 62.90 | 32,019 | +0.60(+0.96%) |
Jun 13, 2011 | 65.30 | 65.70 | 61.20 | 62.30 | 69,916 | -2.70(-4.15%) |
Jun 10, 2011 | 65.20 | 66.60 | 63.70 | 65.00 | 63,797 | -1.00(-1.52%) |
Jun 09, 2011 | 65.00 | 67.25 | 64.40 | 66.00 | 42,951 | +1.40(+2.17%) |
Jun 08, 2011 | 63.30 | 65.30 | 62.90 | 64.60 | 67,466 | +1.00(+1.57%) |
Jun 07, 2011 | 62.90 | 64.90 | 62.90 | 63.60 | 67,373 | +0.90(+1.44%) |
Jun 06, 2011 | 66.10 | 66.90 | 62.60 | 62.70 | 53,927 | -3.60(-5.43%) |
Jun 03, 2011 | 66.90 | 68.20 | 65.90 | 66.30 | 31,868 | +0.00(+0.00%) |
May 24, 2011 | 67.60 | 68.80 | 65.20 | 66.30 | 34,294 | -0.10(-0.15%) |
May 23, 2011 | 66.70 | 67.90 | 66.35 | 66.40 | 31,089 | -1.90(-2.78%) |
May 20, 2011 | 66.90 | 68.70 | 65.80 | 68.30 | 41,248 | +0.90(+1.34%) |
May 19, 2011 | 68.70 | 69.10 | 66.60 | 67.40 | 29,737 | -0.80(-1.17%) |
May 18, 2011 | 65.70 | 69.00 | 65.60 | 68.20 | 47,797 | +2.50(+3.81%) |
May 17, 2011 | 67.50 | 68.50 | 65.20 | 65.70 | 60,319 | -2.50(-3.67%) |
May 16, 2011 | 67.10 | 70.70 | 66.70 | 68.20 | 88,586 | +1.10(+1.64%) |
May 13, 2011 | 70.20 | 70.90 | 66.70 | 67.10 | 45,204 | -2.90(-4.14%) |
May 12, 2011 | 70.20 | 71.10 | 68.30 | 70.00 | 75,818 | -1.00(-1.41%) |
May 11, 2011 | 75.50 | 76.50 | 70.30 | 71.00 | 131,681 | -4.60(-6.08%) |
May 10, 2011 | 66.70 | 77.00 | 66.50 | 75.60 | 338,453 | +13.80(+22.33%) |
May 09, 2011 | 60.60 | 62.80 | 60.10 | 61.80 | 59,876 | +1.80(+3.00%) |
May 06, 2011 | 62.00 | 62.50 | 59.32 | 60.00 | 57,935 | -1.30(-2.12%) |
May 05, 2011 | 61.80 | 63.00 | 60.00 | 61.30 | 57,312 | -1.20(-1.92%) |
May 04, 2011 | 65.10 | 65.40 | 62.20 | 62.50 | 57,530 | -2.90(-4.43%) |
May 03, 2011 | 67.00 | 67.50 | 63.40 | 65.40 | 69,233 | -1.80(-2.68%) |
May 02, 2011 | 68.10 | 68.20 | 67.00 | 67.20 | 47,256 | -1.30(-1.90%) |
Apr 29, 2011 | 67.10 | 69.50 | 65.80 | 68.50 | 55,102 | +2.00(+3.01%) |
Apr 28, 2011 | 66.50 | 67.20 | 64.50 | 66.50 | 53,015 | -0.40(-0.60%) |
Apr 27, 2011 | 68.10 | 68.10 | 64.70 | 66.90 | 54,251 | -1.00(-1.47%) |
Apr 26, 2011 | 67.40 | 68.60 | 67.00 | 67.90 | 44,085 | +0.90(+1.34%) |
Apr 25, 2011 | 65.80 | 67.30 | 65.00 | 67.00 | 48,158 | +1.70(+2.60%) |
Apr 21, 2011 | 65.80 | 66.80 | 64.00 | 65.30 | 53,590 | -0.30(-0.46%) |
Apr 20, 2011 | 65.80 | 66.00 | 64.50 | 65.60 | 67,001 | +1.00(+1.55%) |
Apr 19, 2011 | 64.50 | 65.70 | 63.30 | 64.60 | 32,363 | +0.10(+0.16%) |
Apr 18, 2011 | 65.60 | 65.70 | 63.10 | 64.50 | 60,191 | -2.50(-3.73%) |
Apr 15, 2011 | 66.20 | 68.00 | 66.00 | 67.00 | 40,289 | +0.60(+0.90%) |
Apr 14, 2011 | 65.90 | 66.60 | 64.30 | 66.40 | 32,519 | -0.20(-0.30%) |
Apr 13, 2011 | 67.90 | 69.70 | 66.50 | 66.60 | 54,326 | -0.40(-0.60%) |
Apr 12, 2011 | 68.10 | 68.35 | 65.60 | 67.00 | 63,562 | -2.40(-3.46%) |
Apr 11, 2011 | 74.60 | 74.60 | 68.00 | 69.40 | 72,453 | -4.90(-6.59%) |
Apr 08, 2011 | 74.00 | 75.50 | 72.80 | 74.30 | 38,484 | +0.80(+1.09%) |
Apr 07, 2011 | 74.60 | 75.80 | 72.90 | 73.50 | 41,757 | -0.90(-1.21%) |
Apr 06, 2011 | 78.80 | 79.80 | 74.10 | 74.40 | 70,575 | -4.00(-5.10%) |
Apr 05, 2011 | 77.80 | 80.40 | 77.70 | 78.40 | 59,288 | +0.30(+0.38%) |
Apr 04, 2011 | 77.20 | 78.40 | 76.30 | 78.10 | 40,336 | +1.00(+1.30%) |