Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 68.12 | 69.33 | 67.70 | 68.81 | 1,624,854 | +0.97(+1.44%) |
Jun 29, 2011 | 63.14 | 68.22 | 63.14 | 67.84 | 2,905,845 | +5.38(+8.62%) |
Jun 28, 2011 | 60.88 | 62.47 | 60.84 | 62.46 | 1,297,996 | +2.04(+3.38%) |
Jun 27, 2011 | 60.87 | 61.03 | 59.95 | 60.41 | 787,538 | -0.81(-1.33%) |
Jun 24, 2011 | 62.08 | 62.72 | 61.03 | 61.23 | 663,404 | -0.94(-1.51%) |
Jun 23, 2011 | 61.24 | 62.27 | 59.98 | 62.17 | 1,463,329 | -0.30(-0.48%) |
Jun 22, 2011 | 62.62 | 63.72 | 62.41 | 62.47 | 574,219 | -0.28(-0.45%) |
Jun 21, 2011 | 59.73 | 62.79 | 59.73 | 62.75 | 1,006,648 | +3.77(+6.40%) |
Jun 20, 2011 | 58.25 | 59.00 | 58.24 | 58.97 | 676,515 | +0.04(+0.06%) |
Jun 17, 2011 | 60.39 | 60.41 | 58.66 | 58.93 | 1,627,681 | -0.86(-1.44%) |
Jun 16, 2011 | 58.93 | 59.85 | 58.34 | 59.80 | 1,757,736 | +0.75(+1.27%) |
Jun 15, 2011 | 60.47 | 60.92 | 57.47 | 59.05 | 2,129,184 | -2.18(-3.56%) |
Jun 14, 2011 | 61.29 | 62.67 | 60.98 | 61.23 | 1,048,905 | +0.73(+1.21%) |
Jun 13, 2011 | 62.18 | 62.65 | 59.33 | 60.50 | 979,699 | -1.31(-2.12%) |
Jun 10, 2011 | 62.92 | 63.20 | 61.37 | 61.81 | 886,767 | -1.56(-2.47%) |
Jun 09, 2011 | 63.67 | 64.20 | 63.16 | 63.37 | 762,001 | +0.11(+0.18%) |
Jun 08, 2011 | 63.16 | 64.66 | 63.04 | 63.26 | 889,486 | +0.08(+0.13%) |
Jun 07, 2011 | 63.17 | 64.36 | 62.40 | 63.18 | 1,179,300 | +0.30(+0.48%) |
Jun 06, 2011 | 64.98 | 65.24 | 62.55 | 62.88 | 1,498,619 | -2.37(-3.63%) |
Jun 03, 2011 | 63.09 | 65.99 | 62.78 | 65.25 | 1,297,129 | +5.62(+9.42%) |
May 24, 2011 | 59.13 | 60.82 | 58.87 | 59.63 | 765,161 | +0.96(+1.64%) |
May 23, 2011 | 59.44 | 59.53 | 58.20 | 58.66 | 950,416 | -2.47(-4.04%) |
May 20, 2011 | 60.04 | 61.78 | 59.37 | 61.14 | 859,761 | +0.90(+1.49%) |
May 19, 2011 | 60.61 | 61.05 | 59.37 | 60.24 | 753,412 | +0.06(+0.09%) |
May 18, 2011 | 58.51 | 61.06 | 58.51 | 60.18 | 1,088,757 | +1.85(+3.18%) |
May 17, 2011 | 58.93 | 59.62 | 57.65 | 58.33 | 1,382,872 | -1.11(-1.87%) |
May 16, 2011 | 59.52 | 61.08 | 58.71 | 59.44 | 952,790 | -0.43(-0.72%) |
May 13, 2011 | 60.33 | 60.61 | 58.94 | 59.87 | 671,875 | -0.30(-0.50%) |
May 12, 2011 | 60.11 | 61.37 | 58.96 | 60.17 | 1,184,832 | -0.54(-0.89%) |
May 11, 2011 | 62.68 | 63.11 | 59.67 | 60.71 | 1,375,429 | -2.52(-3.98%) |
May 10, 2011 | 63.50 | 63.83 | 62.46 | 63.23 | 1,196,400 | -0.24(-0.38%) |
May 09, 2011 | 61.39 | 63.61 | 61.39 | 63.48 | 1,415,240 | +2.36(+3.86%) |
May 06, 2011 | 60.63 | 62.85 | 60.17 | 61.12 | 1,846,026 | +1.41(+2.37%) |
May 05, 2011 | 61.01 | 62.18 | 59.00 | 59.70 | 1,836,105 | -2.15(-3.48%) |
May 04, 2011 | 64.00 | 64.01 | 61.34 | 61.86 | 1,140,785 | -2.15(-3.36%) |
May 03, 2011 | 69.11 | 69.11 | 62.03 | 64.01 | 3,507,642 | -6.00(-8.57%) |
May 02, 2011 | 69.36 | 70.21 | 69.14 | 70.01 | 1,138,061 | -1.03(-1.45%) |
Apr 29, 2011 | 70.05 | 71.13 | 69.70 | 71.04 | 643,787 | +1.15(+1.65%) |
Apr 28, 2011 | 70.26 | 71.17 | 69.25 | 69.89 | 701,371 | -0.47(-0.67%) |
Apr 27, 2011 | 70.90 | 70.90 | 68.37 | 70.36 | 716,047 | +0.01(+0.01%) |
Apr 26, 2011 | 70.05 | 70.86 | 69.40 | 70.35 | 782,156 | +0.48(+0.68%) |
Apr 25, 2011 | 69.99 | 70.19 | 68.98 | 69.87 | 391,451 | -0.07(-0.11%) |
Apr 21, 2011 | 69.71 | 70.18 | 68.71 | 69.95 | 378,717 | +0.26(+0.38%) |
Apr 20, 2011 | 68.67 | 69.73 | 68.09 | 69.69 | 850,463 | +2.45(+3.65%) |
Apr 19, 2011 | 65.54 | 67.27 | 65.35 | 67.23 | 851,735 | +1.83(+2.79%) |
Apr 18, 2011 | 66.07 | 66.25 | 64.58 | 65.41 | 679,721 | -1.76(-2.62%) |
Apr 15, 2011 | 65.86 | 67.74 | 64.84 | 67.17 | 1,194,905 | +1.54(+2.34%) |
Apr 14, 2011 | 64.75 | 65.86 | 64.05 | 65.63 | 748,806 | +0.14(+0.21%) |
Apr 13, 2011 | 64.83 | 65.68 | 64.23 | 65.49 | 1,334,584 | +1.09(+1.69%) |
Apr 12, 2011 | 66.02 | 66.05 | 62.75 | 64.40 | 1,626,000 | -2.83(-4.21%) |
Apr 11, 2011 | 70.12 | 70.18 | 66.78 | 67.23 | 721,822 | -2.88(-4.10%) |
Apr 08, 2011 | 70.42 | 71.58 | 69.49 | 70.11 | 780,601 | +0.07(+0.11%) |
Apr 07, 2011 | 69.85 | 70.45 | 68.99 | 70.03 | 875,900 | +0.06(+0.08%) |
Apr 06, 2011 | 73.08 | 73.27 | 69.56 | 69.98 | 907,657 | -2.67(-3.67%) |
Apr 05, 2011 | 71.25 | 73.56 | 71.11 | 72.65 | 1,152,393 | +1.29(+1.81%) |
Apr 04, 2011 | 71.64 | 72.46 | 71.17 | 71.35 | 1,210,255 | -0.07(-0.09%) |