Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 62.48 | 62.70 | 62.17 | 62.61 | 1,324,597 | +0.16(+0.26%) |
Jun 29, 2011 | 62.22 | 62.63 | 62.04 | 62.45 | 1,675,823 | +0.55(+0.89%) |
Jun 28, 2011 | 61.90 | 62.06 | 61.55 | 61.90 | 1,322,035 | +0.05(+0.08%) |
Jun 27, 2011 | 60.88 | 62.11 | 60.88 | 61.85 | 2,168,765 | +0.92(+1.51%) |
Jun 24, 2011 | 61.41 | 61.50 | 60.61 | 60.93 | 2,803,848 | -0.52(-0.85%) |
Jun 23, 2011 | 61.44 | 61.69 | 60.87 | 61.45 | 2,044,739 | -0.55(-0.89%) |
Jun 22, 2011 | 62.34 | 62.78 | 61.96 | 62.00 | 1,499,102 | -0.85(-1.35%) |
Jun 21, 2011 | 62.57 | 63.13 | 62.27 | 62.85 | 2,009,636 | +0.55(+0.88%) |
Jun 20, 2011 | 62.46 | 62.48 | 62.23 | 62.30 | 2,330,804 | -0.36(-0.57%) |
Jun 17, 2011 | 63.07 | 63.20 | 62.53 | 62.66 | 2,269,844 | +0.00(+0.00%) |
Jun 16, 2011 | 62.53 | 62.98 | 62.47 | 62.66 | 2,148,550 | +0.14(+0.22%) |
Jun 15, 2011 | 63.20 | 63.42 | 62.37 | 62.52 | 2,191,295 | -1.14(-1.79%) |
Jun 14, 2011 | 63.99 | 64.02 | 63.54 | 63.66 | 1,758,595 | +0.14(+0.22%) |
Jun 13, 2011 | 63.68 | 63.76 | 63.15 | 63.52 | 2,320,504 | -0.08(-0.13%) |
Jun 10, 2011 | 64.22 | 64.25 | 63.43 | 63.60 | 2,954,018 | -0.84(-1.30%) |
Jun 09, 2011 | 64.33 | 64.68 | 63.95 | 64.44 | 1,835,527 | +0.16(+0.25%) |
Jun 08, 2011 | 64.93 | 65.12 | 64.14 | 64.28 | 2,769,145 | -0.75(-1.15%) |
Jun 07, 2011 | 65.09 | 65.60 | 65.01 | 65.03 | 1,903,431 | +0.08(+0.12%) |
Jun 06, 2011 | 65.03 | 65.35 | 64.82 | 64.95 | 1,892,139 | -0.17(-0.26%) |
Jun 03, 2011 | 64.27 | 65.38 | 64.27 | 65.12 | 1,948,409 | +0.62(+0.96%) |
May 24, 2011 | 64.90 | 65.00 | 64.47 | 64.50 | 1,863,212 | -0.30(-0.46%) |
May 23, 2011 | 65.03 | 65.14 | 64.78 | 64.80 | 1,752,469 | -0.78(-1.19%) |
May 20, 2011 | 65.71 | 65.96 | 65.50 | 65.58 | 1,656,023 | -0.29(-0.44%) |
May 19, 2011 | 66.00 | 66.00 | 65.52 | 65.87 | 1,317,050 | +0.02(+0.03%) |
May 18, 2011 | 65.50 | 65.88 | 65.05 | 65.85 | 1,467,891 | +0.52(+0.80%) |
May 17, 2011 | 64.60 | 65.37 | 64.49 | 65.33 | 1,558,055 | +0.34(+0.52%) |
May 16, 2011 | 64.62 | 65.32 | 64.47 | 64.99 | 1,422,191 | +0.12(+0.18%) |
May 13, 2011 | 65.20 | 65.27 | 64.61 | 64.87 | 1,580,836 | -0.36(-0.55%) |
May 12, 2011 | 65.08 | 65.44 | 64.51 | 65.23 | 2,507,241 | +0.21(+0.32%) |
May 11, 2011 | 65.50 | 65.79 | 64.59 | 65.02 | 1,823,796 | -0.58(-0.88%) |
May 10, 2011 | 65.48 | 65.74 | 65.34 | 65.60 | 1,410,920 | +0.30(+0.46%) |
May 09, 2011 | 65.21 | 65.40 | 64.60 | 65.30 | 1,849,780 | -0.11(-0.17%) |
May 06, 2011 | 65.00 | 65.63 | 64.95 | 65.41 | 2,024,665 | +0.92(+1.43%) |
May 05, 2011 | 64.96 | 65.55 | 64.33 | 64.49 | 2,202,999 | -0.48(-0.74%) |
May 04, 2011 | 65.25 | 65.25 | 64.43 | 64.97 | 2,127,132 | -0.25(-0.38%) |
May 03, 2011 | 65.13 | 65.25 | 64.69 | 65.22 | 1,643,637 | -0.02(-0.03%) |
May 02, 2011 | 65.02 | 65.24 | 65.01 | 65.24 | 1,606,384 | +0.05(+0.08%) |
Apr 29, 2011 | 64.70 | 65.24 | 64.38 | 65.19 | 1,735,873 | +0.45(+0.70%) |
Apr 28, 2011 | 64.13 | 64.88 | 64.10 | 64.74 | 1,671,984 | +0.51(+0.79%) |
Apr 27, 2011 | 63.00 | 64.43 | 63.00 | 64.23 | 3,743,631 | +1.17(+1.86%) |
Apr 26, 2011 | 62.75 | 63.12 | 62.61 | 63.06 | 2,891,953 | +0.46(+0.73%) |
Apr 25, 2011 | 61.97 | 62.78 | 61.97 | 62.60 | 2,097,408 | +1.04(+1.69%) |
Apr 21, 2011 | 61.22 | 61.97 | 61.07 | 61.56 | 1,919,689 | +0.70(+1.15%) |
Apr 20, 2011 | 61.07 | 61.36 | 60.67 | 60.86 | 2,434,017 | +0.36(+0.60%) |
Apr 19, 2011 | 61.12 | 61.18 | 60.44 | 60.50 | 1,600,562 | -0.57(-0.93%) |
Apr 18, 2011 | 61.30 | 61.56 | 60.57 | 61.07 | 1,598,702 | -0.80(-1.29%) |
Apr 15, 2011 | 61.82 | 61.94 | 61.41 | 61.87 | 1,609,617 | +0.18(+0.29%) |
Apr 14, 2011 | 61.65 | 61.86 | 61.45 | 61.69 | 1,757,474 | -0.18(-0.29%) |
Apr 13, 2011 | 61.93 | 62.12 | 61.59 | 61.87 | 1,486,291 | +0.14(+0.23%) |
Apr 12, 2011 | 61.68 | 62.16 | 61.62 | 61.73 | 982,943 | -0.50(-0.80%) |
Apr 11, 2011 | 62.10 | 62.57 | 61.91 | 62.23 | 1,861,090 | +0.11(+0.18%) |
Apr 08, 2011 | 62.05 | 62.37 | 61.89 | 62.12 | 1,160,542 | +0.00(+0.00%) |
Apr 07, 2011 | 62.11 | 62.28 | 61.93 | 62.12 | 1,341,653 | -0.18(-0.29%) |
Apr 06, 2011 | 62.00 | 62.33 | 61.81 | 62.30 | 1,769,828 | +0.50(+0.81%) |
Apr 05, 2011 | 61.64 | 62.24 | 61.61 | 61.80 | 2,036,507 | -0.06(-0.10%) |
Apr 04, 2011 | 61.43 | 62.03 | 61.43 | 61.86 | 1,914,912 | +0.43(+0.70%) |