Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 81.42 | 82.39 | 81.39 | 82.30 | 2,396,331 | +1.06(+1.30%) |
Jun 29, 2011 | 82.00 | 82.35 | 80.78 | 81.24 | 2,631,879 | -0.34(-0.41%) |
Jun 28, 2011 | 80.81 | 81.73 | 80.49 | 81.58 | 2,030,721 | +1.02(+1.26%) |
Jun 27, 2011 | 79.80 | 80.69 | 79.49 | 80.56 | 2,225,584 | +0.85(+1.07%) |
Jun 24, 2011 | 80.62 | 81.08 | 79.45 | 79.71 | 4,936,046 | -0.95(-1.17%) |
Jun 23, 2011 | 79.06 | 81.08 | 78.61 | 80.66 | 5,589,576 | +1.32(+1.66%) |
Jun 22, 2011 | 79.39 | 80.18 | 78.66 | 79.34 | 6,944,530 | +2.00(+2.59%) |
Jun 21, 2011 | 76.73 | 77.64 | 70.47 | 77.34 | 3,794,100 | +1.41(+1.86%) |
Jun 20, 2011 | 75.77 | 76.23 | 75.76 | 75.92 | 2,085,034 | +0.44(+0.59%) |
Jun 17, 2011 | 75.71 | 76.09 | 75.20 | 75.48 | 2,458,529 | +0.44(+0.59%) |
Jun 16, 2011 | 75.24 | 75.94 | 74.62 | 75.04 | 2,414,810 | -0.01(-0.01%) |
Jun 15, 2011 | 74.99 | 75.74 | 74.71 | 75.05 | 2,716,577 | -0.70(-0.93%) |
Jun 14, 2011 | 75.02 | 76.24 | 74.70 | 75.75 | 3,153,335 | +1.31(+1.76%) |
Jun 13, 2011 | 73.96 | 74.64 | 73.60 | 74.44 | 2,821,030 | +0.47(+0.63%) |
Jun 10, 2011 | 74.71 | 74.85 | 73.46 | 73.97 | 3,127,205 | -0.72(-0.96%) |
Jun 09, 2011 | 74.58 | 75.19 | 74.34 | 74.69 | 3,391,298 | +0.54(+0.72%) |
Jun 08, 2011 | 74.98 | 75.29 | 74.04 | 74.15 | 3,832,730 | -1.01(-1.35%) |
Jun 07, 2011 | 76.22 | 76.44 | 75.10 | 75.17 | 3,715,264 | -0.86(-1.13%) |
Jun 06, 2011 | 77.97 | 78.46 | 75.94 | 76.03 | 3,772,189 | -2.08(-2.66%) |
Jun 03, 2011 | 78.25 | 78.84 | 77.89 | 78.10 | 2,469,204 | -1.15(-1.45%) |
May 24, 2011 | 79.89 | 80.07 | 78.78 | 79.26 | 1,851,493 | -0.49(-0.61%) |
May 23, 2011 | 80.19 | 80.31 | 78.88 | 79.74 | 2,931,459 | -1.54(-1.90%) |
May 20, 2011 | 81.84 | 81.95 | 81.06 | 81.28 | 1,590,370 | -0.66(-0.80%) |
May 19, 2011 | 81.45 | 82.00 | 81.01 | 81.94 | 2,217,022 | +0.81(+0.99%) |
May 18, 2011 | 80.46 | 81.62 | 79.97 | 81.14 | 2,220,680 | +0.92(+1.14%) |
May 17, 2011 | 80.44 | 80.50 | 79.75 | 80.22 | 2,475,163 | -0.51(-0.63%) |
May 16, 2011 | 80.90 | 81.81 | 80.56 | 80.73 | 2,239,046 | -0.35(-0.43%) |
May 13, 2011 | 82.45 | 82.74 | 81.01 | 81.08 | 3,209,767 | -1.20(-1.45%) |
May 12, 2011 | 82.40 | 82.42 | 81.47 | 82.27 | 2,575,414 | -0.17(-0.21%) |
May 11, 2011 | 82.68 | 83.61 | 82.12 | 82.45 | 2,979,693 | -0.50(-0.61%) |
May 10, 2011 | 82.62 | 83.38 | 82.45 | 82.95 | 1,916,431 | +0.72(+0.87%) |
May 09, 2011 | 82.83 | 82.86 | 81.93 | 82.23 | 1,780,208 | -0.64(-0.77%) |
May 06, 2011 | 83.29 | 83.51 | 82.43 | 82.87 | 2,912,125 | +0.31(+0.38%) |
May 05, 2011 | 79.85 | 83.16 | 79.53 | 82.56 | 4,199,781 | +2.30(+2.86%) |
May 04, 2011 | 81.36 | 81.94 | 80.07 | 80.26 | 2,647,318 | -1.37(-1.68%) |
May 03, 2011 | 81.44 | 82.11 | 81.12 | 81.63 | 1,764,120 | -0.13(-0.16%) |
May 02, 2011 | 81.73 | 81.94 | 81.65 | 81.76 | 2,632,982 | -1.13(-1.36%) |
Apr 29, 2011 | 82.78 | 83.39 | 82.57 | 82.89 | 1,652,464 | +0.34(+0.41%) |
Apr 28, 2011 | 81.90 | 82.97 | 81.83 | 82.55 | 1,863,948 | +0.42(+0.51%) |
Apr 27, 2011 | 82.00 | 82.30 | 80.89 | 82.13 | 1,748,745 | +0.27(+0.33%) |
Apr 26, 2011 | 81.67 | 82.33 | 81.49 | 81.86 | 2,179,913 | +0.55(+0.68%) |
Apr 25, 2011 | 81.15 | 81.55 | 80.49 | 81.31 | 1,554,744 | -0.08(-0.10%) |
Apr 21, 2011 | 81.20 | 81.64 | 80.91 | 81.39 | 2,102,857 | +0.62(+0.76%) |
Apr 20, 2011 | 80.57 | 81.61 | 80.02 | 80.77 | 2,197,194 | +1.20(+1.50%) |
Apr 19, 2011 | 80.15 | 80.56 | 79.29 | 79.58 | 1,937,372 | -0.10(-0.12%) |
Apr 18, 2011 | 79.14 | 79.92 | 78.93 | 79.67 | 2,649,240 | -0.54(-0.67%) |
Apr 15, 2011 | 80.58 | 80.88 | 79.87 | 80.21 | 2,280,990 | -0.31(-0.39%) |
Apr 14, 2011 | 80.52 | 81.43 | 80.28 | 80.52 | 2,480,324 | -0.42(-0.52%) |
Apr 13, 2011 | 81.95 | 82.02 | 80.63 | 80.95 | 2,435,584 | -0.56(-0.69%) |
Apr 12, 2011 | 79.85 | 81.79 | 79.67 | 81.51 | 3,890,038 | +1.34(+1.68%) |
Apr 11, 2011 | 79.10 | 80.45 | 78.55 | 80.17 | 3,862,268 | +1.19(+1.50%) |
Apr 08, 2011 | 81.31 | 81.60 | 78.69 | 78.98 | 3,370,904 | -2.38(-2.93%) |
Apr 07, 2011 | 81.67 | 82.06 | 80.93 | 81.36 | 1,705,662 | -0.59(-0.72%) |
Apr 06, 2011 | 82.45 | 82.61 | 81.27 | 81.95 | 1,870,022 | +0.35(+0.42%) |
Apr 05, 2011 | 82.04 | 82.55 | 81.54 | 81.61 | 1,659,915 | -0.81(-0.98%) |
Apr 04, 2011 | 82.32 | 82.67 | 81.84 | 82.41 | 1,513,490 | +0.10(+0.13%) |