Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 72.85 | 73.54 | 72.81 | 73.28 | 257,501 | +0.49(+0.68%) |
Jun 29, 2011 | 72.70 | 72.89 | 72.27 | 72.78 | 240,002 | +0.48(+0.66%) |
Jun 28, 2011 | 72.48 | 72.48 | 72.11 | 72.31 | 216,775 | +0.15(+0.20%) |
Jun 27, 2011 | 72.19 | 72.38 | 71.89 | 72.16 | 214,050 | +0.14(+0.19%) |
Jun 24, 2011 | 72.40 | 72.63 | 71.75 | 72.03 | 300,091 | -0.31(-0.43%) |
Jun 23, 2011 | 71.92 | 72.38 | 70.74 | 72.34 | 479,602 | -0.40(-0.55%) |
Jun 22, 2011 | 72.83 | 73.48 | 72.69 | 72.73 | 232,980 | -0.40(-0.54%) |
Jun 21, 2011 | 72.91 | 73.27 | 72.65 | 73.13 | 278,306 | +0.61(+0.84%) |
Jun 20, 2011 | 72.67 | 72.69 | 72.40 | 72.52 | 146,181 | -0.22(-0.31%) |
Jun 17, 2011 | 73.33 | 73.51 | 72.49 | 72.74 | 312,665 | -0.04(-0.05%) |
Jun 16, 2011 | 72.67 | 73.09 | 72.39 | 72.78 | 323,588 | +0.11(+0.15%) |
Jun 15, 2011 | 73.38 | 73.60 | 72.31 | 72.68 | 381,221 | -1.19(-1.62%) |
Jun 14, 2011 | 73.92 | 74.16 | 73.76 | 73.87 | 275,420 | +0.50(+0.69%) |
Jun 13, 2011 | 74.09 | 74.09 | 73.25 | 73.36 | 201,819 | -0.11(-0.15%) |
Jun 10, 2011 | 73.62 | 73.90 | 73.23 | 73.47 | 283,284 | -0.50(-0.68%) |
Jun 09, 2011 | 73.99 | 74.14 | 73.63 | 73.98 | 338,501 | +0.27(+0.37%) |
Jun 08, 2011 | 74.08 | 74.08 | 73.10 | 73.70 | 386,332 | -0.17(-0.24%) |
Jun 07, 2011 | 73.85 | 74.18 | 73.32 | 73.88 | 607,562 | +0.36(+0.49%) |
Jun 06, 2011 | 74.31 | 74.71 | 73.39 | 73.52 | 496,090 | -0.96(-1.29%) |
Jun 03, 2011 | 75.30 | 75.38 | 74.42 | 74.48 | 475,626 | -3.27(-4.20%) |
May 24, 2011 | 77.97 | 78.14 | 77.55 | 77.75 | 251,422 | -0.10(-0.12%) |
May 23, 2011 | 77.76 | 78.16 | 77.55 | 77.85 | 136,395 | -0.76(-0.96%) |
May 20, 2011 | 78.90 | 78.92 | 78.16 | 78.60 | 242,413 | -0.40(-0.50%) |
May 19, 2011 | 79.06 | 79.19 | 78.35 | 79.00 | 93,569 | +0.13(+0.16%) |
May 18, 2011 | 78.22 | 79.04 | 78.19 | 78.87 | 166,733 | +0.56(+0.72%) |
May 17, 2011 | 78.26 | 78.70 | 77.94 | 78.31 | 240,566 | -0.29(-0.37%) |
May 16, 2011 | 79.00 | 79.24 | 78.54 | 78.60 | 163,437 | -0.63(-0.80%) |
May 13, 2011 | 79.59 | 79.80 | 78.90 | 79.23 | 141,305 | -0.44(-0.55%) |
May 12, 2011 | 79.11 | 79.76 | 79.11 | 79.67 | 137,967 | +0.39(+0.49%) |
May 11, 2011 | 80.23 | 80.26 | 79.09 | 79.28 | 152,014 | -1.05(-1.30%) |
May 10, 2011 | 79.47 | 80.40 | 79.47 | 80.33 | 373,930 | +0.91(+1.15%) |
May 09, 2011 | 79.29 | 79.57 | 79.04 | 79.42 | 166,645 | +0.04(+0.05%) |
May 06, 2011 | 80.20 | 80.65 | 79.21 | 79.38 | 237,540 | -0.04(-0.05%) |
May 05, 2011 | 79.52 | 79.84 | 79.19 | 79.42 | 396,964 | -0.44(-0.55%) |
May 04, 2011 | 80.26 | 80.42 | 79.44 | 79.85 | 333,271 | -0.51(-0.64%) |
May 03, 2011 | 80.02 | 80.48 | 79.26 | 80.37 | 297,994 | -0.02(-0.02%) |
May 02, 2011 | 80.27 | 80.43 | 80.26 | 80.39 | 384,176 | +0.67(+0.84%) |
Apr 29, 2011 | 79.13 | 79.76 | 78.94 | 79.72 | 599,023 | +0.54(+0.69%) |
Apr 28, 2011 | 80.86 | 81.32 | 78.97 | 79.17 | 369,372 | -1.66(-2.05%) |
Apr 27, 2011 | 80.51 | 80.95 | 80.33 | 80.83 | 256,378 | +0.31(+0.39%) |
Apr 26, 2011 | 80.00 | 80.60 | 79.96 | 80.52 | 304,497 | +0.81(+1.01%) |
Apr 25, 2011 | 80.32 | 80.49 | 79.63 | 79.72 | 211,927 | -0.82(-1.02%) |
Apr 21, 2011 | 80.36 | 80.55 | 80.14 | 80.54 | 182,273 | +0.48(+0.59%) |
Apr 20, 2011 | 79.61 | 80.18 | 79.61 | 80.07 | 396,645 | +1.26(+1.60%) |
Apr 19, 2011 | 78.50 | 79.01 | 78.31 | 78.81 | 323,109 | +0.32(+0.41%) |
Apr 18, 2011 | 78.33 | 78.60 | 77.09 | 78.49 | 241,837 | -0.53(-0.68%) |
Apr 15, 2011 | 78.98 | 79.09 | 78.60 | 79.02 | 270,635 | +0.24(+0.31%) |
Apr 14, 2011 | 78.37 | 79.08 | 78.16 | 78.78 | 341,035 | +0.04(+0.05%) |
Apr 13, 2011 | 78.98 | 79.16 | 78.46 | 78.74 | 271,652 | +0.04(+0.05%) |
Apr 12, 2011 | 77.90 | 78.85 | 77.86 | 78.70 | 589,042 | +0.08(+0.10%) |
Apr 11, 2011 | 78.38 | 78.93 | 78.24 | 78.62 | 290,901 | +0.31(+0.40%) |
Apr 08, 2011 | 78.84 | 79.17 | 77.90 | 78.31 | 145,423 | -0.32(-0.41%) |
Apr 07, 2011 | 79.26 | 79.29 | 78.47 | 78.63 | 131,305 | -0.84(-1.06%) |
Apr 06, 2011 | 79.47 | 79.49 | 79.06 | 79.48 | 449,086 | +0.48(+0.60%) |
Apr 05, 2011 | 78.92 | 79.17 | 78.65 | 79.00 | 227,746 | -0.23(-0.29%) |
Apr 04, 2011 | 78.49 | 79.23 | 78.38 | 79.23 | 235,258 | +0.75(+0.95%) |