Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 77.10 | 77.13 | 76.76 | 76.96 | 1,795,762 | -0.01(-0.02%) |
Jun 29, 2011 | 77.22 | 77.26 | 76.96 | 76.97 | 3,511,951 | -0.23(-0.30%) |
Jun 28, 2011 | 77.44 | 77.47 | 77.16 | 77.20 | 1,439,334 | -0.31(-0.40%) |
Jun 27, 2011 | 77.70 | 77.70 | 77.45 | 77.51 | 1,012,644 | -0.14(-0.18%) |
Jun 24, 2011 | 77.65 | 77.83 | 77.64 | 77.65 | 1,502,556 | -0.07(-0.09%) |
Jun 23, 2011 | 77.59 | 77.77 | 77.58 | 77.72 | 3,791,267 | +0.25(+0.33%) |
Jun 22, 2011 | 77.56 | 77.60 | 77.37 | 77.47 | 1,244,313 | -0.05(-0.07%) |
Jun 21, 2011 | 77.38 | 77.53 | 77.36 | 77.52 | 1,113,793 | +0.07(+0.09%) |
Jun 20, 2011 | 77.46 | 77.50 | 77.42 | 77.45 | 1,014,451 | -0.10(-0.13%) |
Jun 17, 2011 | 77.51 | 77.56 | 77.44 | 77.55 | 1,207,612 | +0.07(+0.09%) |
Jun 16, 2011 | 77.48 | 77.61 | 77.46 | 77.48 | 1,679,766 | +0.05(+0.07%) |
Jun 15, 2011 | 77.25 | 77.53 | 77.24 | 77.43 | 1,934,269 | +0.19(+0.25%) |
Jun 14, 2011 | 77.30 | 77.33 | 77.21 | 77.23 | 1,661,849 | -0.21(-0.27%) |
Jun 13, 2011 | 77.45 | 77.64 | 77.42 | 77.44 | 1,325,023 | -0.10(-0.13%) |
Jun 10, 2011 | 77.58 | 77.66 | 77.48 | 77.54 | 1,608,502 | -0.01(-0.01%) |
Jun 09, 2011 | 77.63 | 77.67 | 77.48 | 77.55 | 896,065 | -0.12(-0.15%) |
Jun 08, 2011 | 77.58 | 77.77 | 77.58 | 77.66 | 1,504,148 | +0.06(+0.08%) |
Jun 07, 2011 | 77.39 | 77.60 | 77.33 | 77.60 | 2,408,582 | +0.16(+0.20%) |
Jun 06, 2011 | 77.36 | 77.51 | 77.33 | 77.44 | 2,047,715 | +0.01(+0.02%) |
Jun 03, 2011 | 77.58 | 77.58 | 77.32 | 77.43 | 723,851 | +0.37(+0.48%) |
May 24, 2011 | 76.99 | 77.09 | 76.96 | 77.06 | 805,370 | +0.03(+0.04%) |
May 23, 2011 | 77.11 | 77.14 | 77.02 | 77.03 | 1,117,721 | +0.06(+0.08%) |
May 20, 2011 | 76.93 | 77.00 | 76.91 | 76.96 | 1,304,634 | +0.07(+0.09%) |
May 19, 2011 | 76.74 | 76.93 | 76.71 | 76.89 | 879,657 | -0.06(-0.07%) |
May 18, 2011 | 77.04 | 77.08 | 76.90 | 76.95 | 859,921 | -0.12(-0.16%) |
May 17, 2011 | 77.05 | 77.12 | 77.01 | 77.07 | 950,088 | +0.09(+0.11%) |
May 16, 2011 | 76.83 | 77.02 | 76.81 | 76.98 | 942,542 | +0.17(+0.22%) |
May 13, 2011 | 76.78 | 76.96 | 76.75 | 76.82 | 434,881 | +0.12(+0.16%) |
May 12, 2011 | 76.77 | 76.83 | 76.63 | 76.70 | 1,066,348 | -0.11(-0.15%) |
May 11, 2011 | 76.61 | 76.83 | 76.61 | 76.81 | 749,145 | +0.14(+0.18%) |
May 10, 2011 | 76.72 | 76.78 | 76.64 | 76.68 | 745,204 | -0.14(-0.18%) |
May 09, 2011 | 76.75 | 76.84 | 76.75 | 76.81 | 698,117 | +0.09(+0.11%) |
May 06, 2011 | 76.65 | 76.85 | 76.56 | 76.73 | 1,419,388 | -0.01(-0.01%) |
May 05, 2011 | 76.59 | 76.76 | 76.59 | 76.73 | 1,112,997 | +0.17(+0.23%) |
May 04, 2011 | 76.41 | 76.57 | 76.41 | 76.56 | 916,335 | +0.14(+0.19%) |
May 03, 2011 | 76.44 | 76.50 | 76.36 | 76.42 | 675,886 | +0.02(+0.03%) |
May 02, 2011 | 76.40 | 76.42 | 76.38 | 76.39 | 852,854 | +0.04(+0.05%) |
Apr 29, 2011 | 76.20 | 76.38 | 76.20 | 76.35 | 695,964 | +0.06(+0.08%) |
Apr 28, 2011 | 76.23 | 76.30 | 76.14 | 76.29 | 799,060 | +0.18(+0.24%) |
Apr 27, 2011 | 76.04 | 76.13 | 75.93 | 76.11 | 659,851 | -0.06(-0.08%) |
Apr 26, 2011 | 75.96 | 76.17 | 75.96 | 76.17 | 794,323 | +0.28(+0.37%) |
Apr 25, 2011 | 75.83 | 75.97 | 75.81 | 75.90 | 755,152 | +0.04(+0.06%) |
Apr 21, 2011 | 75.81 | 75.90 | 75.79 | 75.85 | 624,250 | +0.05(+0.07%) |
Apr 20, 2011 | 75.84 | 75.90 | 75.77 | 75.80 | 542,065 | -0.11(-0.14%) |
Apr 19, 2011 | 75.89 | 75.94 | 75.84 | 75.91 | 656,368 | +0.15(+0.20%) |
Apr 18, 2011 | 75.66 | 75.85 | 75.62 | 75.76 | 1,004,405 | +0.13(+0.17%) |
Apr 15, 2011 | 75.53 | 75.67 | 75.53 | 75.63 | 545,234 | +0.27(+0.36%) |
Apr 14, 2011 | 75.44 | 75.49 | 75.35 | 75.36 | 911,941 | -0.07(-0.10%) |
Apr 13, 2011 | 75.23 | 75.47 | 75.23 | 75.43 | 741,003 | +0.08(+0.10%) |
Apr 12, 2011 | 75.19 | 75.39 | 75.19 | 75.35 | 784,913 | +0.29(+0.38%) |
Apr 11, 2011 | 75.02 | 75.13 | 74.98 | 75.06 | 539,504 | +0.07(+0.10%) |
Apr 08, 2011 | 75.03 | 75.08 | 74.97 | 74.99 | 547,747 | -0.14(-0.19%) |
Apr 07, 2011 | 75.08 | 75.25 | 75.06 | 75.13 | 950,447 | +0.11(+0.15%) |
Apr 06, 2011 | 75.24 | 75.24 | 75.02 | 75.02 | 1,366,928 | -0.22(-0.30%) |
Apr 05, 2011 | 75.37 | 75.39 | 75.20 | 75.24 | 1,118,050 | -0.16(-0.21%) |
Apr 04, 2011 | 75.33 | 75.49 | 75.32 | 75.40 | 721,424 | +0.12(+0.16%) |