Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 72.81 | 73.50 | 72.77 | 73.23 | 257,649 | +0.49(+0.68%) |
Jun 29, 2011 | 72.66 | 72.85 | 72.23 | 72.74 | 240,139 | +0.47(+0.66%) |
Jun 28, 2011 | 72.44 | 72.44 | 72.07 | 72.27 | 216,899 | +0.15(+0.20%) |
Jun 27, 2011 | 72.15 | 72.34 | 71.85 | 72.12 | 214,173 | +0.14(+0.19%) |
Jun 24, 2011 | 72.36 | 72.59 | 71.71 | 71.98 | 300,263 | -0.31(-0.43%) |
Jun 23, 2011 | 71.88 | 72.34 | 70.69 | 72.29 | 479,877 | -0.40(-0.55%) |
Jun 22, 2011 | 72.79 | 73.44 | 72.65 | 72.69 | 233,113 | -0.40(-0.54%) |
Jun 21, 2011 | 72.87 | 73.23 | 72.60 | 73.09 | 278,465 | +0.61(+0.84%) |
Jun 20, 2011 | 72.62 | 72.65 | 72.36 | 72.48 | 146,265 | -0.22(-0.31%) |
Jun 17, 2011 | 73.28 | 73.47 | 72.45 | 72.70 | 312,844 | -0.04(-0.05%) |
Jun 16, 2011 | 72.62 | 73.05 | 72.35 | 72.74 | 323,773 | +0.11(+0.15%) |
Jun 15, 2011 | 73.34 | 73.55 | 72.27 | 72.63 | 381,439 | -1.19(-1.62%) |
Jun 14, 2011 | 73.87 | 74.12 | 73.72 | 73.83 | 275,578 | +0.50(+0.69%) |
Jun 13, 2011 | 74.05 | 74.05 | 73.21 | 73.32 | 201,934 | -0.11(-0.15%) |
Jun 10, 2011 | 73.57 | 73.86 | 73.19 | 73.43 | 283,446 | -0.50(-0.68%) |
Jun 09, 2011 | 73.95 | 74.10 | 73.58 | 73.93 | 338,695 | +0.27(+0.37%) |
Jun 08, 2011 | 74.04 | 74.04 | 73.06 | 73.66 | 386,553 | -0.17(-0.24%) |
Jun 07, 2011 | 73.81 | 74.14 | 73.27 | 73.84 | 607,910 | +0.36(+0.49%) |
Jun 06, 2011 | 74.27 | 74.67 | 73.35 | 73.48 | 496,374 | -0.96(-1.29%) |
Jun 03, 2011 | 75.26 | 75.34 | 74.38 | 74.44 | 475,898 | -3.27(-4.20%) |
May 24, 2011 | 77.93 | 78.09 | 77.50 | 77.70 | 251,566 | -0.10(-0.12%) |
May 23, 2011 | 77.71 | 78.11 | 77.50 | 77.80 | 136,473 | -0.76(-0.96%) |
May 20, 2011 | 78.86 | 78.88 | 78.11 | 78.56 | 242,552 | -0.40(-0.50%) |
May 19, 2011 | 79.01 | 79.15 | 78.31 | 78.95 | 93,622 | +0.13(+0.16%) |
May 18, 2011 | 78.18 | 78.99 | 78.15 | 78.83 | 166,828 | +0.56(+0.72%) |
May 17, 2011 | 78.22 | 78.65 | 77.90 | 78.27 | 240,703 | -0.29(-0.37%) |
May 16, 2011 | 78.95 | 79.20 | 78.50 | 78.56 | 163,531 | -0.63(-0.80%) |
May 13, 2011 | 79.55 | 79.75 | 78.86 | 79.19 | 141,386 | -0.44(-0.55%) |
May 12, 2011 | 79.06 | 79.71 | 79.06 | 79.62 | 138,046 | +0.39(+0.49%) |
May 11, 2011 | 80.19 | 80.22 | 79.04 | 79.24 | 152,101 | -1.05(-1.30%) |
May 10, 2011 | 79.42 | 80.35 | 79.42 | 80.28 | 374,144 | +0.91(+1.15%) |
May 09, 2011 | 79.25 | 79.53 | 78.99 | 79.37 | 166,741 | +0.04(+0.05%) |
May 06, 2011 | 80.16 | 80.60 | 79.17 | 79.33 | 237,676 | -0.04(-0.05%) |
May 05, 2011 | 79.48 | 79.80 | 79.15 | 79.37 | 397,191 | -0.44(-0.55%) |
May 04, 2011 | 80.22 | 80.37 | 79.39 | 79.81 | 333,462 | -0.51(-0.64%) |
May 03, 2011 | 79.97 | 80.44 | 79.22 | 80.32 | 298,165 | -0.02(-0.02%) |
May 02, 2011 | 80.22 | 80.38 | 80.22 | 80.34 | 384,396 | +0.67(+0.84%) |
Apr 29, 2011 | 79.08 | 79.71 | 78.90 | 79.67 | 599,366 | +0.54(+0.69%) |
Apr 28, 2011 | 80.82 | 81.27 | 78.93 | 79.13 | 369,583 | -1.66(-2.05%) |
Apr 27, 2011 | 80.47 | 80.90 | 80.28 | 80.79 | 256,524 | +0.31(+0.39%) |
Apr 26, 2011 | 79.95 | 80.55 | 79.91 | 80.48 | 304,671 | +0.80(+1.01%) |
Apr 25, 2011 | 80.27 | 80.45 | 79.59 | 79.67 | 212,048 | -0.82(-1.02%) |
Apr 21, 2011 | 80.31 | 80.51 | 80.10 | 80.50 | 182,378 | +0.48(+0.59%) |
Apr 20, 2011 | 79.57 | 80.14 | 79.57 | 80.02 | 396,872 | +1.26(+1.60%) |
Apr 19, 2011 | 78.45 | 78.96 | 78.27 | 78.76 | 323,294 | +0.32(+0.41%) |
Apr 18, 2011 | 78.29 | 78.56 | 77.05 | 78.44 | 241,975 | -0.53(-0.68%) |
Apr 15, 2011 | 78.94 | 79.04 | 78.56 | 78.97 | 270,789 | +0.24(+0.31%) |
Apr 14, 2011 | 78.32 | 79.03 | 78.11 | 78.73 | 341,230 | +0.04(+0.05%) |
Apr 13, 2011 | 78.94 | 79.11 | 78.41 | 78.69 | 271,808 | +0.04(+0.05%) |
Apr 12, 2011 | 77.86 | 78.81 | 77.81 | 78.65 | 589,379 | +0.08(+0.10%) |
Apr 11, 2011 | 78.33 | 78.89 | 78.19 | 78.58 | 291,067 | +0.31(+0.40%) |
Apr 08, 2011 | 78.79 | 79.13 | 77.86 | 78.27 | 145,507 | -0.32(-0.41%) |
Apr 07, 2011 | 79.22 | 79.25 | 78.42 | 78.59 | 131,381 | -0.84(-1.06%) |
Apr 06, 2011 | 79.42 | 79.44 | 79.01 | 79.43 | 449,343 | +0.48(+0.60%) |
Apr 05, 2011 | 78.88 | 79.12 | 78.61 | 78.95 | 227,876 | -0.23(-0.29%) |
Apr 04, 2011 | 78.44 | 79.19 | 78.33 | 79.19 | 235,392 | +0.75(+0.95%) |