Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 65.91 | 66.64 | 65.41 | 65.57 | 128,941 | -0.26(-0.39%) |
Jun 29, 2011 | 65.31 | 66.04 | 64.39 | 65.83 | 113,314 | +0.79(+1.21%) |
Jun 28, 2011 | 65.00 | 65.47 | 64.44 | 65.04 | 175,411 | +0.18(+0.28%) |
Jun 27, 2011 | 62.71 | 65.07 | 62.01 | 64.86 | 307,606 | +2.27(+3.63%) |
Jun 24, 2011 | 63.56 | 63.98 | 62.33 | 62.59 | 491,168 | -0.90(-1.42%) |
Jun 23, 2011 | 60.17 | 63.54 | 59.51 | 63.49 | 321,117 | +2.59(+4.25%) |
Jun 22, 2011 | 61.61 | 62.55 | 60.78 | 60.90 | 171,429 | -0.99(-1.60%) |
Jun 21, 2011 | 61.79 | 64.00 | 61.79 | 61.89 | 339,259 | +0.48(+0.78%) |
Jun 20, 2011 | 61.20 | 61.95 | 59.65 | 61.41 | 232,775 | +1.85(+3.11%) |
Jun 17, 2011 | 61.50 | 61.80 | 58.85 | 59.56 | 423,090 | -1.37(-2.25%) |
Jun 16, 2011 | 62.05 | 62.05 | 59.75 | 60.93 | 246,720 | -1.10(-1.77%) |
Jun 15, 2011 | 62.08 | 62.65 | 61.49 | 62.03 | 155,935 | -0.66(-1.05%) |
Jun 14, 2011 | 61.85 | 63.37 | 61.85 | 62.69 | 182,363 | +1.24(+2.02%) |
Jun 13, 2011 | 62.58 | 62.99 | 61.35 | 61.45 | 312,740 | -0.84(-1.35%) |
Jun 10, 2011 | 63.46 | 63.46 | 61.97 | 62.29 | 232,899 | -1.38(-2.17%) |
Jun 09, 2011 | 63.16 | 64.25 | 63.00 | 63.67 | 146,620 | +0.75(+1.19%) |
Jun 08, 2011 | 63.11 | 63.91 | 62.28 | 62.92 | 196,468 | -0.30(-0.47%) |
Jun 07, 2011 | 63.71 | 64.48 | 61.36 | 63.22 | 179,862 | -0.16(-0.25%) |
Jun 06, 2011 | 64.36 | 64.88 | 63.32 | 63.38 | 111,723 | -1.08(-1.68%) |
Jun 03, 2011 | 63.78 | 65.17 | 62.91 | 64.46 | 111,816 | +1.54(+2.45%) |
May 24, 2011 | 61.75 | 63.80 | 61.09 | 62.92 | 285,665 | +1.39(+2.26%) |
May 23, 2011 | 60.55 | 62.33 | 60.21 | 61.53 | 163,161 | -0.02(-0.03%) |
May 20, 2011 | 60.54 | 61.99 | 60.54 | 61.55 | 272,765 | +0.61(+1.00%) |
May 19, 2011 | 61.22 | 61.36 | 59.29 | 60.94 | 506,923 | +0.29(+0.48%) |
May 18, 2011 | 62.53 | 62.53 | 59.92 | 60.65 | 722,677 | -1.61(-2.59%) |
May 17, 2011 | 65.60 | 66.82 | 62.13 | 62.26 | 519,052 | -3.82(-5.78%) |
May 16, 2011 | 66.10 | 67.10 | 65.51 | 66.08 | 101,172 | -0.42(-0.63%) |
May 13, 2011 | 67.72 | 67.82 | 65.59 | 66.50 | 188,066 | -1.08(-1.60%) |
May 12, 2011 | 67.18 | 67.99 | 67.02 | 67.58 | 73,729 | -0.08(-0.12%) |
May 11, 2011 | 68.20 | 68.72 | 67.50 | 67.66 | 70,438 | -1.07(-1.56%) |
May 10, 2011 | 68.03 | 68.90 | 67.79 | 68.73 | 104,679 | +1.15(+1.70%) |
May 09, 2011 | 66.70 | 68.10 | 66.25 | 67.58 | 112,295 | +0.72(+1.08%) |
May 06, 2011 | 67.77 | 68.02 | 66.83 | 66.86 | 91,963 | -0.07(-0.10%) |
May 05, 2011 | 66.59 | 68.10 | 66.12 | 66.93 | 110,114 | -0.08(-0.12%) |
May 04, 2011 | 67.50 | 67.64 | 66.68 | 67.01 | 102,792 | -0.52(-0.77%) |
May 03, 2011 | 67.39 | 67.85 | 67.16 | 67.53 | 117,574 | +0.04(+0.06%) |
May 02, 2011 | 67.62 | 68.43 | 67.02 | 67.49 | 140,711 | -0.46(-0.68%) |
Apr 29, 2011 | 67.43 | 68.33 | 65.77 | 67.95 | 206,267 | +0.75(+1.12%) |
Apr 28, 2011 | 67.05 | 68.27 | 66.55 | 67.20 | 213,785 | -0.62(-0.91%) |
Apr 27, 2011 | 66.89 | 67.82 | 65.66 | 67.82 | 131,491 | +1.05(+1.57%) |
Apr 26, 2011 | 66.59 | 67.49 | 65.96 | 66.77 | 175,592 | +0.45(+0.68%) |
Apr 25, 2011 | 65.73 | 66.61 | 65.40 | 66.32 | 67,139 | +0.60(+0.91%) |
Apr 21, 2011 | 65.72 | 65.78 | 65.01 | 65.72 | 79,009 | +0.62(+0.96%) |
Apr 20, 2011 | 64.96 | 65.49 | 64.56 | 65.09 | 73,350 | +1.20(+1.87%) |
Apr 19, 2011 | 63.94 | 64.26 | 63.59 | 63.90 | 104,434 | +0.22(+0.35%) |
Apr 18, 2011 | 63.98 | 64.57 | 63.37 | 63.68 | 232,580 | -1.05(-1.62%) |
Apr 15, 2011 | 64.22 | 65.09 | 63.67 | 64.73 | 114,664 | +0.33(+0.51%) |
Apr 14, 2011 | 63.96 | 64.70 | 63.75 | 64.40 | 83,617 | -0.14(-0.22%) |
Apr 13, 2011 | 65.04 | 65.04 | 63.50 | 64.54 | 109,672 | +0.01(+0.02%) |
Apr 12, 2011 | 64.40 | 65.75 | 64.40 | 64.53 | 207,816 | -0.50(-0.77%) |
Apr 11, 2011 | 63.94 | 65.94 | 63.94 | 65.03 | 125,844 | +0.96(+1.50%) |
Apr 08, 2011 | 68.02 | 68.02 | 63.66 | 64.07 | 271,073 | -3.40(-5.04%) |
Apr 07, 2011 | 67.50 | 68.45 | 66.54 | 67.47 | 147,255 | +0.04(+0.06%) |
Apr 06, 2011 | 67.35 | 67.99 | 66.71 | 67.43 | 125,073 | +0.05(+0.07%) |
Apr 05, 2011 | 66.70 | 67.92 | 66.69 | 67.38 | 164,019 | +0.77(+1.16%) |
Apr 04, 2011 | 66.09 | 66.78 | 65.75 | 66.61 | 82,355 | +0.75(+1.14%) |