Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 74.96 | 75.13 | 74.89 | 75.08 | 116,204 | +0.09(+0.13%) |
Jun 29, 2011 | 75.17 | 75.27 | 74.99 | 74.99 | 71,806 | -0.26(-0.35%) |
Jun 28, 2011 | 75.41 | 75.44 | 75.18 | 75.25 | 237,895 | -0.15(-0.19%) |
Jun 27, 2011 | 75.27 | 75.42 | 75.26 | 75.39 | 76,983 | +0.04(+0.06%) |
Jun 24, 2011 | 75.27 | 75.40 | 75.22 | 75.35 | 115,841 | +0.14(+0.18%) |
Jun 23, 2011 | 75.16 | 75.42 | 75.16 | 75.21 | 149,301 | -0.05(-0.07%) |
Jun 22, 2011 | 75.37 | 75.43 | 75.19 | 75.26 | 83,821 | -0.07(-0.10%) |
Jun 21, 2011 | 75.20 | 75.34 | 75.05 | 75.34 | 187,387 | +0.20(+0.27%) |
Jun 20, 2011 | 75.06 | 75.21 | 74.97 | 75.13 | 65,664 | +0.02(+0.03%) |
Jun 17, 2011 | 74.94 | 75.12 | 74.89 | 75.11 | 66,631 | -0.01(-0.01%) |
Jun 16, 2011 | 74.81 | 75.13 | 74.81 | 75.12 | 89,153 | +0.30(+0.41%) |
Jun 15, 2011 | 74.97 | 75.00 | 74.76 | 74.81 | 81,197 | -0.04(-0.06%) |
Jun 14, 2011 | 74.76 | 75.02 | 74.71 | 74.86 | 78,502 | +0.09(+0.12%) |
Jun 13, 2011 | 75.01 | 75.06 | 74.73 | 74.77 | 206,883 | -0.14(-0.18%) |
Jun 10, 2011 | 75.04 | 75.19 | 74.86 | 74.91 | 180,296 | -0.25(-0.34%) |
Jun 09, 2011 | 75.31 | 75.35 | 75.08 | 75.16 | 198,824 | -0.09(-0.13%) |
Jun 08, 2011 | 75.29 | 75.31 | 75.15 | 75.26 | 81,900 | +0.10(+0.14%) |
Jun 07, 2011 | 75.13 | 75.33 | 75.13 | 75.16 | 115,699 | +0.00(+0.00%) |
Jun 06, 2011 | 75.37 | 75.39 | 75.16 | 75.16 | 118,777 | -0.14(-0.18%) |
Jun 03, 2011 | 75.31 | 75.42 | 75.21 | 75.29 | 188,747 | +0.41(+0.55%) |
May 24, 2011 | 74.73 | 74.93 | 74.38 | 74.88 | 135,967 | +0.16(+0.21%) |
May 23, 2011 | 74.46 | 74.76 | 74.42 | 74.72 | 266,005 | +0.20(+0.27%) |
May 20, 2011 | 74.82 | 74.86 | 74.51 | 74.52 | 117,820 | -0.15(-0.20%) |
May 19, 2011 | 74.85 | 74.87 | 74.64 | 74.67 | 110,812 | -0.26(-0.34%) |
May 18, 2011 | 75.20 | 75.20 | 74.85 | 74.93 | 147,359 | -0.14(-0.19%) |
May 17, 2011 | 74.61 | 75.07 | 74.61 | 75.07 | 218,337 | +0.42(+0.56%) |
May 16, 2011 | 74.72 | 74.75 | 74.50 | 74.65 | 102,262 | -0.05(-0.07%) |
May 13, 2011 | 74.67 | 74.76 | 74.60 | 74.70 | 112,769 | +0.10(+0.13%) |
May 12, 2011 | 74.16 | 74.61 | 74.16 | 74.60 | 231,292 | +0.41(+0.56%) |
May 11, 2011 | 74.13 | 74.33 | 74.03 | 74.19 | 72,177 | +0.17(+0.22%) |
May 10, 2011 | 73.95 | 74.20 | 73.95 | 74.02 | 231,332 | +0.01(+0.01%) |
May 09, 2011 | 74.01 | 74.11 | 73.93 | 74.01 | 308,018 | +0.07(+0.10%) |
May 06, 2011 | 73.96 | 74.04 | 73.85 | 73.94 | 105,114 | -0.01(-0.01%) |
May 05, 2011 | 73.88 | 74.03 | 73.88 | 73.95 | 193,558 | +0.18(+0.25%) |
May 04, 2011 | 73.59 | 73.84 | 73.57 | 73.77 | 118,874 | +0.24(+0.32%) |
May 03, 2011 | 73.62 | 73.62 | 73.44 | 73.53 | 128,594 | -0.03(-0.04%) |
May 02, 2011 | 73.53 | 73.57 | 73.49 | 73.56 | 148,282 | +0.09(+0.13%) |
Apr 29, 2011 | 73.24 | 73.47 | 73.21 | 73.46 | 128,485 | +0.14(+0.20%) |
Apr 28, 2011 | 73.18 | 73.38 | 73.14 | 73.32 | 214,864 | +0.18(+0.25%) |
Apr 27, 2011 | 73.18 | 73.18 | 73.04 | 73.14 | 101,915 | +0.10(+0.14%) |
Apr 26, 2011 | 73.07 | 73.15 | 72.92 | 73.04 | 83,118 | +0.16(+0.22%) |
Apr 25, 2011 | 72.75 | 73.00 | 72.75 | 72.88 | 183,431 | +0.13(+0.18%) |
Apr 21, 2011 | 72.59 | 72.79 | 72.59 | 72.75 | 146,313 | +0.07(+0.10%) |
Apr 20, 2011 | 72.60 | 72.71 | 72.54 | 72.68 | 93,725 | +0.04(+0.05%) |
Apr 19, 2011 | 72.51 | 72.66 | 72.43 | 72.64 | 471,835 | +0.17(+0.23%) |
Apr 18, 2011 | 72.22 | 72.48 | 72.12 | 72.48 | 120,767 | +0.10(+0.14%) |
Apr 15, 2011 | 72.06 | 72.39 | 71.99 | 72.38 | 242,118 | +0.32(+0.44%) |
Apr 14, 2011 | 71.91 | 72.06 | 71.90 | 72.06 | 99,578 | +0.11(+0.15%) |
Apr 13, 2011 | 71.89 | 71.97 | 71.86 | 71.95 | 84,449 | +0.00(+0.00%) |
Apr 12, 2011 | 71.75 | 71.98 | 71.75 | 71.95 | 147,510 | +0.12(+0.17%) |
Apr 11, 2011 | 71.84 | 71.85 | 71.65 | 71.83 | 88,826 | +0.06(+0.08%) |
Apr 08, 2011 | 71.95 | 71.95 | 71.75 | 71.77 | 97,988 | -0.13(-0.18%) |
Apr 07, 2011 | 71.67 | 71.98 | 71.67 | 71.90 | 294,762 | +0.37(+0.52%) |
Apr 06, 2011 | 71.96 | 71.96 | 71.53 | 71.53 | 145,643 | -0.29(-0.40%) |
Apr 05, 2011 | 71.81 | 71.86 | 71.60 | 71.81 | 107,452 | +0.00(+0.00%) |
Apr 04, 2011 | 71.92 | 72.10 | 71.74 | 71.81 | 94,153 | -0.06(-0.08%) |