Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 61.52 | 62.45 | 61.52 | 62.17 | 12,049,060 | +0.86(+1.40%) |
Jun 29, 2011 | 61.04 | 62.17 | 60.45 | 61.32 | 13,299,533 | +0.62(+1.02%) |
Jun 28, 2011 | 58.63 | 60.88 | 58.55 | 60.70 | 15,471,935 | +2.67(+4.60%) |
Jun 27, 2011 | 57.79 | 58.48 | 57.24 | 58.03 | 11,689,635 | -0.20(-0.35%) |
Jun 24, 2011 | 59.81 | 59.87 | 58.03 | 58.23 | 13,838,382 | -1.55(-2.59%) |
Jun 23, 2011 | 58.32 | 59.88 | 57.75 | 59.78 | 14,440,576 | -0.37(-0.61%) |
Jun 22, 2011 | 59.79 | 61.01 | 59.65 | 60.14 | 8,344,241 | +0.06(+0.10%) |
Jun 21, 2011 | 59.35 | 60.58 | 59.28 | 60.09 | 8,999,378 | +0.99(+1.67%) |
Jun 20, 2011 | 59.01 | 59.53 | 58.96 | 59.10 | 8,941,975 | +0.24(+0.42%) |
Jun 17, 2011 | 59.68 | 59.68 | 58.52 | 58.86 | 11,037,421 | -0.33(-0.56%) |
Jun 16, 2011 | 59.55 | 60.02 | 58.57 | 59.19 | 11,769,532 | -0.30(-0.50%) |
Jun 15, 2011 | 60.11 | 61.34 | 59.04 | 59.48 | 12,083,548 | -1.32(-2.18%) |
Jun 14, 2011 | 60.63 | 61.27 | 60.41 | 60.81 | 10,389,592 | +1.30(+2.18%) |
Jun 13, 2011 | 60.28 | 60.80 | 58.76 | 59.51 | 9,801,449 | -0.69(-1.15%) |
Jun 10, 2011 | 61.31 | 61.54 | 60.14 | 60.20 | 10,196,393 | -1.57(-2.54%) |
Jun 09, 2011 | 60.58 | 62.26 | 60.52 | 61.77 | 12,090,838 | +1.52(+2.52%) |
Jun 08, 2011 | 59.65 | 60.87 | 59.65 | 60.25 | 10,383,691 | +0.61(+1.03%) |
Jun 07, 2011 | 60.60 | 60.87 | 59.61 | 59.64 | 8,321,873 | -0.13(-0.22%) |
Jun 06, 2011 | 61.32 | 61.51 | 59.59 | 59.77 | 10,360,543 | -1.42(-2.33%) |
Jun 03, 2011 | 59.63 | 61.99 | 59.49 | 61.19 | 11,595,829 | +1.45(+2.42%) |
May 24, 2011 | 59.42 | 60.64 | 59.42 | 59.75 | 12,625,292 | +0.86(+1.46%) |
May 23, 2011 | 58.73 | 59.13 | 58.38 | 58.89 | 8,805,542 | -1.02(-1.70%) |
May 20, 2011 | 59.78 | 60.49 | 59.04 | 59.91 | 11,493,298 | -0.06(-0.10%) |
May 19, 2011 | 60.37 | 60.69 | 59.44 | 59.96 | 10,754,591 | -0.12(-0.20%) |
May 18, 2011 | 59.18 | 60.56 | 59.01 | 60.08 | 11,994,517 | +1.21(+2.06%) |
May 17, 2011 | 58.41 | 59.30 | 58.00 | 58.87 | 16,433,797 | -0.09(-0.16%) |
May 16, 2011 | 58.97 | 60.02 | 58.72 | 58.97 | 13,377,908 | -0.37(-0.63%) |
May 13, 2011 | 60.03 | 60.44 | 58.63 | 59.34 | 14,284,230 | -0.58(-0.97%) |
May 12, 2011 | 58.97 | 60.31 | 58.35 | 59.92 | 18,742,032 | +0.91(+1.54%) |
May 11, 2011 | 60.46 | 60.46 | 57.99 | 59.01 | 17,686,484 | -1.61(-2.65%) |
May 10, 2011 | 60.29 | 61.15 | 59.89 | 60.62 | 10,169,033 | +0.65(+1.08%) |
May 09, 2011 | 59.83 | 60.29 | 59.31 | 59.97 | 12,086,482 | +0.67(+1.13%) |
May 06, 2011 | 60.33 | 61.07 | 58.80 | 59.30 | 14,965,556 | -0.13(-0.22%) |
May 05, 2011 | 59.55 | 61.27 | 58.64 | 59.43 | 18,618,400 | -1.40(-2.30%) |
May 04, 2011 | 61.62 | 61.62 | 60.13 | 60.83 | 12,050,183 | -0.76(-1.23%) |
May 03, 2011 | 62.57 | 63.08 | 61.12 | 61.59 | 11,636,798 | -1.39(-2.21%) |
May 02, 2011 | 62.86 | 63.12 | 62.34 | 62.98 | 11,939,761 | -1.41(-2.18%) |
Apr 29, 2011 | 63.72 | 64.57 | 63.10 | 64.39 | 9,606,618 | +0.46(+0.72%) |
Apr 28, 2011 | 63.21 | 64.38 | 63.11 | 63.93 | 6,682,075 | -0.19(-0.30%) |
Apr 27, 2011 | 64.45 | 64.66 | 62.65 | 64.12 | 10,687,794 | -0.06(-0.10%) |
Apr 26, 2011 | 63.27 | 64.38 | 63.15 | 64.19 | 8,339,784 | +1.02(+1.61%) |
Apr 25, 2011 | 64.09 | 64.11 | 62.85 | 63.17 | 7,646,219 | -1.24(-1.93%) |
Apr 21, 2011 | 64.15 | 65.40 | 63.83 | 64.41 | 15,277,496 | +1.36(+2.15%) |
Apr 20, 2011 | 62.86 | 63.19 | 62.49 | 63.05 | 11,861,136 | +1.26(+2.04%) |
Apr 19, 2011 | 60.72 | 61.88 | 60.59 | 61.79 | 12,128,673 | +0.99(+1.63%) |
Apr 18, 2011 | 61.06 | 61.27 | 59.98 | 60.80 | 12,913,123 | -1.37(-2.20%) |
Apr 15, 2011 | 62.20 | 62.55 | 61.12 | 62.17 | 11,384,081 | +0.46(+0.74%) |
Apr 14, 2011 | 61.08 | 61.95 | 60.78 | 61.71 | 9,367,180 | +0.16(+0.27%) |
Apr 13, 2011 | 62.32 | 62.62 | 61.45 | 61.55 | 10,426,894 | -0.32(-0.52%) |
Apr 12, 2011 | 62.98 | 63.26 | 61.38 | 61.87 | 14,907,880 | -1.84(-2.88%) |
Apr 11, 2011 | 65.27 | 65.92 | 63.42 | 63.71 | 11,522,770 | -1.47(-2.26%) |
Apr 08, 2011 | 66.51 | 66.55 | 64.86 | 65.18 | 10,882,364 | -0.55(-0.84%) |
Apr 07, 2011 | 66.10 | 66.29 | 65.08 | 65.73 | 8,724,407 | -1.35(-2.01%) |
Apr 06, 2011 | 67.16 | 67.37 | 65.21 | 67.08 | 10,123,478 | +0.45(+0.68%) |
Apr 05, 2011 | 66.43 | 67.57 | 66.28 | 66.63 | 10,494,328 | +0.07(+0.11%) |
Apr 04, 2011 | 67.68 | 68.06 | 66.46 | 66.56 | 9,270,945 | -0.67(-0.99%) |