Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 66.27 | 68.89 | 66.11 | 68.30 | 3,504,872 | +2.32(+3.52%) |
Jun 29, 2011 | 66.47 | 66.55 | 65.35 | 65.97 | 2,570,446 | -0.25(-0.37%) |
Jun 28, 2011 | 66.46 | 68.13 | 65.93 | 66.22 | 3,132,315 | -0.29(-0.43%) |
Jun 27, 2011 | 64.09 | 66.77 | 63.43 | 66.51 | 2,705,822 | +2.29(+3.57%) |
Jun 24, 2011 | 64.97 | 65.35 | 63.81 | 64.22 | 2,396,141 | -1.17(-1.79%) |
Jun 23, 2011 | 63.23 | 65.43 | 62.92 | 65.39 | 3,237,447 | +1.15(+1.79%) |
Jun 22, 2011 | 64.26 | 65.65 | 64.07 | 64.24 | 2,122,610 | -0.17(-0.26%) |
Jun 21, 2011 | 62.55 | 64.48 | 62.16 | 64.41 | 2,015,842 | +2.36(+3.81%) |
Jun 20, 2011 | 61.96 | 62.16 | 61.74 | 62.04 | 1,543,695 | +0.18(+0.29%) |
Jun 17, 2011 | 62.53 | 63.04 | 61.61 | 61.87 | 2,355,213 | +0.22(+0.36%) |
Jun 16, 2011 | 62.22 | 62.58 | 60.48 | 61.64 | 3,040,417 | -0.58(-0.93%) |
Jun 15, 2011 | 63.92 | 64.85 | 62.12 | 62.22 | 3,293,037 | -2.45(-3.79%) |
Jun 14, 2011 | 63.98 | 65.77 | 63.81 | 64.67 | 2,475,868 | +1.42(+2.25%) |
Jun 13, 2011 | 63.62 | 64.58 | 62.87 | 63.25 | 1,863,944 | -0.44(-0.68%) |
Jun 10, 2011 | 64.22 | 65.01 | 63.37 | 63.69 | 2,394,100 | -0.78(-1.21%) |
Jun 09, 2011 | 63.27 | 64.78 | 63.18 | 64.46 | 2,741,626 | +1.56(+2.48%) |
Jun 08, 2011 | 63.81 | 64.08 | 62.19 | 62.90 | 3,012,244 | -1.25(-1.94%) |
Jun 07, 2011 | 63.62 | 64.73 | 62.74 | 64.15 | 2,543,854 | +0.67(+1.06%) |
Jun 06, 2011 | 64.39 | 65.35 | 63.25 | 63.47 | 2,436,874 | -1.25(-1.94%) |
Jun 03, 2011 | 65.42 | 66.65 | 64.23 | 64.73 | 3,319,849 | +0.23(+0.36%) |
May 24, 2011 | 64.63 | 65.23 | 64.13 | 64.50 | 2,463,673 | +0.55(+0.85%) |
May 23, 2011 | 63.90 | 64.38 | 63.14 | 63.95 | 2,097,895 | -1.17(-1.80%) |
May 20, 2011 | 64.80 | 66.00 | 64.39 | 65.12 | 4,065,152 | +1.14(+1.79%) |
May 19, 2011 | 63.42 | 64.15 | 62.75 | 63.98 | 2,120,841 | +0.72(+1.14%) |
May 18, 2011 | 61.95 | 63.91 | 61.50 | 63.26 | 2,559,193 | +1.41(+2.28%) |
May 17, 2011 | 60.69 | 62.45 | 60.42 | 61.85 | 2,563,630 | +0.89(+1.46%) |
May 16, 2011 | 63.57 | 63.71 | 60.74 | 60.95 | 3,149,070 | -3.06(-4.78%) |
May 13, 2011 | 64.56 | 65.42 | 63.88 | 64.01 | 2,083,628 | -0.66(-1.02%) |
May 12, 2011 | 62.98 | 64.80 | 62.52 | 64.67 | 2,892,080 | +1.55(+2.45%) |
May 11, 2011 | 63.44 | 63.88 | 62.46 | 63.13 | 2,016,106 | -0.31(-0.48%) |
May 10, 2011 | 63.94 | 64.14 | 63.03 | 63.43 | 1,966,168 | -0.26(-0.41%) |
May 09, 2011 | 63.22 | 64.08 | 62.69 | 63.69 | 2,240,696 | +0.33(+0.53%) |
May 06, 2011 | 63.04 | 64.09 | 62.59 | 63.36 | 2,062,425 | +0.91(+1.46%) |
May 05, 2011 | 61.91 | 63.98 | 61.91 | 62.45 | 2,560,872 | -0.12(-0.19%) |
May 04, 2011 | 62.25 | 63.40 | 60.80 | 62.56 | 3,606,493 | +0.22(+0.36%) |
May 03, 2011 | 63.58 | 63.70 | 61.42 | 62.34 | 3,804,492 | -1.25(-1.96%) |
May 02, 2011 | 63.61 | 63.75 | 63.45 | 63.58 | 3,272,188 | -1.44(-2.22%) |
Apr 29, 2011 | 65.27 | 65.48 | 64.74 | 65.03 | 2,354,195 | -0.23(-0.36%) |
Apr 28, 2011 | 64.91 | 66.04 | 64.16 | 65.26 | 2,862,294 | +0.07(+0.10%) |
Apr 27, 2011 | 65.20 | 65.50 | 63.58 | 65.19 | 3,205,449 | +0.28(+0.43%) |
Apr 26, 2011 | 66.78 | 66.97 | 64.22 | 64.91 | 3,734,952 | -1.76(-2.65%) |
Apr 25, 2011 | 66.50 | 67.59 | 66.43 | 66.68 | 4,382,547 | +0.71(+1.07%) |
Apr 21, 2011 | 65.34 | 66.64 | 65.03 | 65.97 | 6,473,430 | -0.74(-1.11%) |
Apr 20, 2011 | 64.76 | 67.36 | 62.69 | 66.71 | 19,941,210 | +8.13(+13.88%) |
Apr 19, 2011 | 59.00 | 59.25 | 57.28 | 58.58 | 5,882,911 | -0.36(-0.61%) |
Apr 18, 2011 | 57.62 | 59.12 | 57.46 | 58.94 | 3,956,542 | +0.35(+0.59%) |
Apr 15, 2011 | 58.64 | 59.34 | 58.26 | 58.59 | 3,088,031 | -0.25(-0.42%) |
Apr 14, 2011 | 58.99 | 59.52 | 58.21 | 58.84 | 3,599,251 | -0.64(-1.08%) |
Apr 13, 2011 | 58.36 | 59.83 | 58.13 | 59.48 | 5,639,251 | +1.62(+2.80%) |
Apr 12, 2011 | 56.22 | 57.89 | 55.40 | 57.86 | 4,940,408 | +1.37(+2.42%) |
Apr 11, 2011 | 56.43 | 57.29 | 56.16 | 56.49 | 3,249,390 | +0.09(+0.16%) |
Apr 08, 2011 | 55.16 | 56.82 | 54.92 | 56.40 | 6,198,235 | +1.49(+2.72%) |
Apr 07, 2011 | 53.74 | 54.99 | 53.61 | 54.91 | 2,822,697 | +1.02(+1.90%) |
Apr 06, 2011 | 53.83 | 54.17 | 52.99 | 53.89 | 2,926,768 | +0.37(+0.69%) |
Apr 05, 2011 | 53.55 | 54.23 | 53.03 | 53.52 | 3,666,222 | -0.24(-0.44%) |
Apr 04, 2011 | 55.47 | 55.54 | 53.49 | 53.76 | 4,035,854 | -1.61(-2.90%) |