Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 64.05 | 65.41 | 63.74 | 65.04 | 229,567 | +1.31(+2.06%) |
Jun 29, 2011 | 63.39 | 64.53 | 63.22 | 63.73 | 118,976 | +0.50(+0.79%) |
Jun 28, 2011 | 62.66 | 63.63 | 61.55 | 63.23 | 102,788 | +0.94(+1.51%) |
Jun 27, 2011 | 63.25 | 64.32 | 62.24 | 62.29 | 206,375 | -1.21(-1.91%) |
Jun 24, 2011 | 64.67 | 64.85 | 63.01 | 63.50 | 540,794 | -0.97(-1.50%) |
Jun 23, 2011 | 64.47 | 64.62 | 63.78 | 64.47 | 116,843 | -0.91(-1.39%) |
Jun 22, 2011 | 65.39 | 65.93 | 65.30 | 65.38 | 90,159 | -0.46(-0.70%) |
Jun 21, 2011 | 65.42 | 65.96 | 64.78 | 65.84 | 96,031 | +0.62(+0.95%) |
Jun 20, 2011 | 65.06 | 65.43 | 64.96 | 65.22 | 120,633 | +0.13(+0.20%) |
Jun 17, 2011 | 66.76 | 67.03 | 64.61 | 65.09 | 135,434 | -0.93(-1.41%) |
Jun 16, 2011 | 66.80 | 66.83 | 64.84 | 66.02 | 212,452 | -0.63(-0.95%) |
Jun 15, 2011 | 69.03 | 69.20 | 66.32 | 66.65 | 177,129 | -2.71(-3.91%) |
Jun 14, 2011 | 69.06 | 70.37 | 68.23 | 69.36 | 209,311 | +0.92(+1.34%) |
Jun 13, 2011 | 72.01 | 72.16 | 67.14 | 68.44 | 410,686 | -3.55(-4.93%) |
Jun 10, 2011 | 73.16 | 73.50 | 71.96 | 71.99 | 227,583 | -1.68(-2.28%) |
Jun 09, 2011 | 73.31 | 74.30 | 73.07 | 73.67 | 158,632 | +0.36(+0.49%) |
Jun 08, 2011 | 73.18 | 74.01 | 72.34 | 73.31 | 215,578 | -0.25(-0.34%) |
Jun 07, 2011 | 73.71 | 74.65 | 73.42 | 73.56 | 110,538 | +0.49(+0.67%) |
Jun 06, 2011 | 73.27 | 73.82 | 71.49 | 73.07 | 254,526 | -0.20(-0.27%) |
Jun 03, 2011 | 72.33 | 74.21 | 72.33 | 73.27 | 161,437 | +4.14(+5.99%) |
May 24, 2011 | 67.88 | 69.53 | 67.50 | 69.13 | 235,684 | +1.51(+2.23%) |
May 23, 2011 | 66.23 | 68.07 | 66.12 | 67.62 | 175,959 | +0.62(+0.93%) |
May 20, 2011 | 67.20 | 67.75 | 66.75 | 67.00 | 189,891 | -0.10(-0.15%) |
May 19, 2011 | 67.28 | 67.63 | 66.90 | 67.10 | 107,680 | -0.06(-0.09%) |
May 18, 2011 | 66.75 | 67.34 | 66.66 | 67.16 | 276,123 | +0.38(+0.57%) |
May 17, 2011 | 66.22 | 67.04 | 65.65 | 66.78 | 270,369 | +0.51(+0.77%) |
May 16, 2011 | 65.90 | 67.47 | 65.50 | 66.27 | 226,627 | +0.30(+0.45%) |
May 13, 2011 | 67.20 | 67.41 | 65.80 | 65.97 | 175,041 | -1.06(-1.58%) |
May 12, 2011 | 65.80 | 67.50 | 65.80 | 67.03 | 283,706 | +0.88(+1.33%) |
May 11, 2011 | 69.00 | 70.14 | 65.53 | 66.15 | 733,778 | -2.69(-3.91%) |
May 10, 2011 | 67.51 | 69.32 | 66.91 | 68.84 | 450,206 | +0.99(+1.46%) |
May 09, 2011 | 65.64 | 68.25 | 65.31 | 67.85 | 252,201 | +2.35(+3.59%) |
May 06, 2011 | 65.80 | 66.17 | 64.90 | 65.50 | 160,416 | +0.29(+0.44%) |
May 05, 2011 | 64.90 | 65.83 | 64.58 | 65.21 | 120,302 | +0.07(+0.11%) |
May 04, 2011 | 65.50 | 66.18 | 65.12 | 65.14 | 225,625 | +0.62(+0.96%) |
May 03, 2011 | 65.33 | 65.48 | 64.34 | 64.52 | 150,977 | -0.69(-1.06%) |
May 02, 2011 | 65.01 | 65.24 | 64.96 | 65.21 | 189,373 | +0.44(+0.68%) |
Apr 29, 2011 | 64.82 | 65.14 | 64.24 | 64.77 | 184,247 | +0.20(+0.31%) |
Apr 28, 2011 | 64.77 | 64.80 | 64.14 | 64.57 | 179,393 | -0.18(-0.28%) |
Apr 27, 2011 | 64.43 | 65.02 | 64.04 | 64.75 | 172,452 | +0.11(+0.17%) |
Apr 26, 2011 | 64.17 | 64.74 | 63.99 | 64.64 | 276,490 | +0.54(+0.84%) |
Apr 25, 2011 | 63.82 | 64.19 | 63.27 | 64.10 | 122,734 | -0.31(-0.48%) |
Apr 21, 2011 | 64.26 | 64.67 | 63.48 | 64.41 | 91,325 | -0.03(-0.05%) |
Apr 20, 2011 | 63.31 | 65.49 | 62.69 | 64.44 | 232,799 | +1.49(+2.37%) |
Apr 19, 2011 | 63.00 | 63.42 | 62.68 | 62.95 | 157,525 | +0.06(+0.10%) |
Apr 18, 2011 | 62.29 | 63.22 | 61.32 | 62.89 | 102,185 | +0.10(+0.16%) |
Apr 15, 2011 | 63.24 | 64.00 | 62.53 | 62.79 | 188,546 | -0.70(-1.10%) |
Apr 14, 2011 | 62.87 | 64.17 | 62.20 | 63.49 | 262,263 | +0.45(+0.71%) |
Apr 13, 2011 | 61.92 | 63.21 | 60.41 | 63.04 | 255,202 | +1.79(+2.92%) |
Apr 12, 2011 | 60.66 | 62.41 | 59.15 | 61.25 | 335,300 | +0.66(+1.09%) |
Apr 11, 2011 | 64.03 | 64.03 | 56.86 | 60.59 | 818,802 | -3.91(-6.06%) |
Apr 08, 2011 | 68.91 | 69.50 | 63.45 | 64.50 | 474,270 | -3.75(-5.49%) |
Apr 07, 2011 | 70.29 | 70.30 | 68.01 | 68.25 | 97,827 | -1.62(-2.32%) |
Apr 06, 2011 | 71.90 | 72.25 | 68.00 | 69.87 | 204,889 | -2.16(-3.00%) |
Apr 05, 2011 | 73.60 | 73.79 | 71.87 | 72.03 | 135,382 | -1.47(-2.00%) |
Apr 04, 2011 | 72.00 | 73.75 | 72.00 | 73.50 | 116,471 | +1.57(+2.18%) |