Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 64.30 | 64.81 | 64.27 | 64.66 | 134,959 | +0.76(+1.20%) |
Jun 29, 2011 | 63.19 | 64.35 | 62.86 | 63.90 | 369,387 | +1.01(+1.60%) |
Jun 28, 2011 | 61.50 | 62.92 | 61.50 | 62.89 | 148,177 | +1.78(+2.91%) |
Jun 27, 2011 | 60.67 | 61.30 | 60.29 | 61.11 | 211,702 | +0.19(+0.31%) |
Jun 24, 2011 | 62.09 | 62.09 | 60.78 | 60.92 | 159,537 | -0.92(-1.49%) |
Jun 23, 2011 | 60.92 | 61.90 | 60.04 | 61.84 | 587,332 | -0.36(-0.58%) |
Jun 22, 2011 | 62.12 | 63.16 | 62.12 | 62.21 | 402,621 | -0.24(-0.39%) |
Jun 21, 2011 | 61.30 | 62.74 | 61.30 | 62.45 | 467,434 | +1.55(+2.54%) |
Jun 20, 2011 | 60.63 | 61.01 | 60.63 | 60.90 | 553,609 | -0.24(-0.40%) |
Jun 17, 2011 | 62.04 | 62.04 | 60.60 | 61.14 | 396,865 | -0.16(-0.26%) |
Jun 16, 2011 | 61.50 | 62.01 | 60.70 | 61.30 | 292,807 | -0.09(-0.15%) |
Jun 15, 2011 | 61.97 | 62.69 | 61.00 | 61.40 | 257,251 | -1.29(-2.07%) |
Jun 14, 2011 | 62.10 | 63.07 | 62.10 | 62.69 | 170,637 | +1.30(+2.12%) |
Jun 13, 2011 | 62.87 | 63.25 | 60.73 | 61.39 | 350,046 | -1.45(-2.31%) |
Jun 10, 2011 | 63.45 | 63.63 | 62.64 | 62.84 | 342,550 | -1.03(-1.62%) |
Jun 09, 2011 | 63.42 | 64.20 | 63.31 | 63.87 | 207,774 | +0.69(+1.09%) |
Jun 08, 2011 | 62.97 | 64.10 | 62.97 | 63.18 | 167,055 | +0.23(+0.37%) |
Jun 07, 2011 | 63.45 | 63.79 | 62.62 | 62.95 | 182,773 | -0.08(-0.13%) |
Jun 06, 2011 | 64.52 | 64.91 | 62.89 | 63.03 | 209,676 | -1.75(-2.70%) |
Jun 03, 2011 | 63.83 | 65.37 | 63.44 | 64.79 | 434,698 | +0.78(+1.22%) |
May 24, 2011 | 63.57 | 64.67 | 63.57 | 64.00 | 202,670 | +0.96(+1.52%) |
May 23, 2011 | 62.97 | 63.41 | 62.56 | 63.04 | 648,869 | -1.16(-1.80%) |
May 20, 2011 | 63.53 | 64.62 | 62.88 | 64.20 | 413,376 | +0.66(+1.04%) |
May 19, 2011 | 64.12 | 64.44 | 63.12 | 63.54 | 408,202 | -0.38(-0.60%) |
May 18, 2011 | 62.78 | 64.38 | 62.76 | 63.92 | 359,732 | +1.22(+1.95%) |
May 17, 2011 | 62.39 | 62.89 | 61.75 | 62.70 | 502,872 | -0.04(-0.06%) |
May 16, 2011 | 63.07 | 64.37 | 62.51 | 62.74 | 667,729 | -0.62(-0.98%) |
May 13, 2011 | 63.79 | 64.21 | 62.62 | 63.36 | 407,045 | -0.26(-0.40%) |
May 12, 2011 | 63.71 | 64.14 | 62.67 | 63.62 | 490,613 | -0.42(-0.65%) |
May 11, 2011 | 66.08 | 66.08 | 63.51 | 64.04 | 819,911 | -2.34(-3.52%) |
May 10, 2011 | 66.14 | 66.64 | 65.45 | 66.37 | 264,289 | +0.34(+0.51%) |
May 09, 2011 | 64.75 | 66.35 | 64.64 | 66.03 | 238,272 | +1.55(+2.40%) |
May 06, 2011 | 64.50 | 66.14 | 63.71 | 64.49 | 473,191 | +0.68(+1.07%) |
May 05, 2011 | 64.14 | 64.92 | 63.14 | 63.81 | 568,404 | -1.29(-1.97%) |
May 04, 2011 | 66.60 | 66.60 | 64.69 | 65.09 | 602,767 | -1.81(-2.70%) |
May 03, 2011 | 68.44 | 68.46 | 66.21 | 66.90 | 718,234 | -2.11(-3.05%) |
May 02, 2011 | 68.84 | 69.04 | 68.59 | 69.01 | 210,225 | -0.63(-0.91%) |
Apr 29, 2011 | 67.75 | 69.65 | 67.75 | 69.64 | 831,086 | +1.85(+2.73%) |
Apr 28, 2011 | 66.99 | 67.92 | 66.70 | 67.79 | 209,895 | +0.55(+0.82%) |
Apr 27, 2011 | 67.38 | 67.53 | 65.94 | 67.24 | 258,368 | -0.06(-0.08%) |
Apr 26, 2011 | 67.11 | 67.64 | 66.76 | 67.29 | 137,547 | +0.48(+0.72%) |
Apr 25, 2011 | 67.01 | 67.07 | 66.19 | 66.81 | 344,719 | -0.21(-0.32%) |
Apr 21, 2011 | 67.07 | 67.35 | 66.41 | 67.03 | 192,892 | +0.05(+0.08%) |
Apr 20, 2011 | 66.52 | 67.18 | 66.31 | 66.97 | 198,912 | +1.45(+2.22%) |
Apr 19, 2011 | 64.74 | 65.59 | 64.70 | 65.52 | 351,931 | +0.67(+1.03%) |
Apr 18, 2011 | 64.87 | 65.15 | 64.16 | 64.85 | 230,153 | -1.26(-1.90%) |
Apr 15, 2011 | 65.83 | 66.13 | 65.04 | 66.11 | 141,017 | +0.59(+0.90%) |
Apr 14, 2011 | 65.01 | 65.69 | 64.45 | 65.52 | 563,352 | +0.20(+0.31%) |
Apr 13, 2011 | 65.39 | 65.83 | 64.76 | 65.32 | 260,374 | +0.70(+1.08%) |
Apr 12, 2011 | 66.22 | 66.38 | 64.31 | 64.62 | 350,097 | -2.38(-3.56%) |
Apr 11, 2011 | 68.78 | 68.97 | 66.74 | 67.00 | 658,189 | -1.98(-2.88%) |
Apr 08, 2011 | 69.11 | 69.56 | 68.47 | 68.99 | 217,742 | +0.34(+0.49%) |
Apr 07, 2011 | 68.79 | 68.98 | 67.94 | 68.65 | 136,439 | +0.00(+0.00%) |
Apr 06, 2011 | 70.28 | 70.28 | 68.36 | 68.65 | 325,381 | -0.93(-1.34%) |
Apr 05, 2011 | 69.57 | 70.01 | 69.29 | 69.58 | 151,501 | -0.08(-0.12%) |
Apr 04, 2011 | 69.89 | 70.10 | 69.53 | 69.67 | 247,360 | +0.12(+0.17%) |