Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 61.00 | 61.68 | 60.69 | 61.62 | 12,845,882 | +0.93(+1.54%) |
Jun 29, 2011 | 60.34 | 60.95 | 59.87 | 60.69 | 12,745,823 | +0.56(+0.93%) |
Jun 28, 2011 | 59.64 | 60.28 | 59.50 | 60.13 | 10,202,753 | +0.87(+1.47%) |
Jun 27, 2011 | 58.69 | 59.71 | 58.69 | 59.26 | 11,898,208 | +0.60(+1.02%) |
Jun 24, 2011 | 59.65 | 59.77 | 58.61 | 58.66 | 13,404,857 | -0.87(-1.47%) |
Jun 23, 2011 | 59.26 | 59.65 | 58.13 | 59.54 | 21,792,862 | -1.02(-1.69%) |
Jun 22, 2011 | 60.68 | 61.40 | 60.52 | 60.56 | 11,007,409 | -0.31(-0.51%) |
Jun 21, 2011 | 60.25 | 61.11 | 60.11 | 60.88 | 14,183,871 | +1.01(+1.68%) |
Jun 20, 2011 | 59.56 | 59.89 | 59.53 | 59.87 | 10,725,652 | +0.44(+0.75%) |
Jun 17, 2011 | 60.06 | 60.43 | 59.16 | 59.43 | 20,087,702 | -0.16(-0.26%) |
Jun 16, 2011 | 58.76 | 59.72 | 58.61 | 59.58 | 12,993,751 | +0.61(+1.04%) |
Jun 15, 2011 | 59.44 | 59.87 | 58.55 | 58.97 | 16,129,947 | -1.31(-2.18%) |
Jun 14, 2011 | 59.94 | 60.70 | 59.86 | 60.28 | 12,271,311 | +1.00(+1.69%) |
Jun 13, 2011 | 59.95 | 60.23 | 58.77 | 59.28 | 13,349,161 | -0.44(-0.74%) |
Jun 10, 2011 | 60.49 | 60.52 | 59.31 | 59.73 | 15,209,248 | -0.93(-1.54%) |
Jun 09, 2011 | 60.23 | 61.04 | 60.11 | 60.66 | 9,570,365 | +0.77(+1.28%) |
Jun 08, 2011 | 59.63 | 60.43 | 59.62 | 59.89 | 11,575,142 | +0.29(+0.48%) |
Jun 07, 2011 | 60.06 | 60.47 | 59.55 | 59.61 | 11,422,491 | -0.13(-0.21%) |
Jun 06, 2011 | 60.46 | 60.71 | 59.50 | 59.73 | 11,681,084 | -0.79(-1.31%) |
Jun 03, 2011 | 59.76 | 60.94 | 59.67 | 60.52 | 12,836,957 | -0.76(-1.24%) |
May 24, 2011 | 61.03 | 61.95 | 61.03 | 61.28 | 11,348,625 | +0.54(+0.89%) |
May 23, 2011 | 60.60 | 61.07 | 60.34 | 60.74 | 12,498,728 | -0.72(-1.17%) |
May 20, 2011 | 62.05 | 62.21 | 60.98 | 61.46 | 14,632,043 | -0.78(-1.25%) |
May 19, 2011 | 62.13 | 62.64 | 61.68 | 62.24 | 12,419,600 | +0.61(+0.98%) |
May 18, 2011 | 60.47 | 62.00 | 60.02 | 61.64 | 13,677,215 | +1.47(+2.44%) |
May 17, 2011 | 60.11 | 60.64 | 59.69 | 60.17 | 14,646,380 | -0.28(-0.46%) |
May 16, 2011 | 60.67 | 61.42 | 60.30 | 60.44 | 11,368,104 | -0.44(-0.72%) |
May 13, 2011 | 61.51 | 61.54 | 60.22 | 60.88 | 15,082,336 | -0.22(-0.36%) |
May 12, 2011 | 60.43 | 61.44 | 59.71 | 61.10 | 17,518,998 | +0.30(+0.49%) |
May 11, 2011 | 61.41 | 61.52 | 60.21 | 60.81 | 17,128,128 | -1.25(-2.01%) |
May 10, 2011 | 62.03 | 62.41 | 61.40 | 62.06 | 10,819,310 | +0.16(+0.26%) |
May 09, 2011 | 61.40 | 62.35 | 61.25 | 61.90 | 11,971,128 | +0.72(+1.18%) |
May 06, 2011 | 61.45 | 62.11 | 60.65 | 61.18 | 16,049,871 | +0.15(+0.25%) |
May 05, 2011 | 61.46 | 61.91 | 60.12 | 61.02 | 20,167,516 | -1.22(-1.97%) |
May 04, 2011 | 63.04 | 63.04 | 61.66 | 62.25 | 14,959,156 | -0.89(-1.40%) |
May 03, 2011 | 63.97 | 64.13 | 62.55 | 63.13 | 13,380,673 | -1.20(-1.86%) |
May 02, 2011 | 64.17 | 64.40 | 63.99 | 64.33 | 11,018,100 | -0.75(-1.15%) |
Apr 29, 2011 | 64.51 | 65.17 | 64.09 | 65.08 | 11,360,868 | +0.37(+0.58%) |
Apr 28, 2011 | 64.86 | 64.87 | 64.27 | 64.70 | 9,993,830 | -0.10(-0.15%) |
Apr 27, 2011 | 64.88 | 64.92 | 63.95 | 64.80 | 10,095,519 | +0.13(+0.20%) |
Apr 26, 2011 | 64.13 | 64.71 | 63.72 | 64.67 | 8,966,189 | +0.79(+1.24%) |
Apr 25, 2011 | 63.77 | 63.93 | 63.44 | 63.88 | 6,720,993 | -0.42(-0.66%) |
Apr 21, 2011 | 64.37 | 64.37 | 63.92 | 64.30 | 8,303,578 | +0.19(+0.30%) |
Apr 20, 2011 | 64.05 | 64.42 | 63.63 | 64.11 | 11,230,555 | +1.43(+2.29%) |
Apr 19, 2011 | 62.13 | 62.94 | 62.00 | 62.67 | 8,401,437 | +0.54(+0.86%) |
Apr 18, 2011 | 62.41 | 62.43 | 61.27 | 62.14 | 12,106,268 | -1.03(-1.64%) |
Apr 15, 2011 | 62.75 | 63.33 | 62.05 | 63.17 | 14,919,558 | +0.81(+1.30%) |
Apr 14, 2011 | 61.44 | 62.61 | 61.32 | 62.37 | 11,917,587 | +0.64(+1.03%) |
Apr 13, 2011 | 62.33 | 62.52 | 61.45 | 61.73 | 12,181,950 | -0.22(-0.36%) |
Apr 12, 2011 | 63.31 | 63.45 | 61.53 | 61.95 | 21,550,550 | -2.14(-3.34%) |
Apr 11, 2011 | 65.25 | 65.35 | 63.96 | 64.09 | 11,101,153 | -1.12(-1.71%) |
Apr 08, 2011 | 65.02 | 65.37 | 64.90 | 65.21 | 11,325,851 | +0.43(+0.66%) |
Apr 07, 2011 | 64.83 | 64.88 | 63.93 | 64.78 | 11,801,478 | +0.17(+0.26%) |
Apr 06, 2011 | 65.31 | 65.37 | 64.48 | 64.61 | 11,595,581 | -0.40(-0.61%) |
Apr 05, 2011 | 64.37 | 65.29 | 64.36 | 65.01 | 11,006,514 | +0.65(+1.02%) |
Apr 04, 2011 | 64.53 | 64.56 | 64.13 | 64.36 | 8,015,068 | -0.05(-0.08%) |