Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 74.59 | 77.27 | 74.27 | 77.04 | 1,084,436 | +4.11(+5.63%) |
Jun 29, 2011 | 74.39 | 74.66 | 72.67 | 72.93 | 859,257 | -0.83(-1.12%) |
Jun 28, 2011 | 75.75 | 75.98 | 73.40 | 73.76 | 1,400,782 | -2.46(-3.22%) |
Jun 27, 2011 | 75.32 | 77.10 | 74.83 | 76.21 | 232,713 | +1.22(+1.63%) |
Jun 24, 2011 | 76.09 | 77.16 | 74.69 | 74.99 | 277,248 | -1.07(-1.40%) |
Jun 23, 2011 | 73.46 | 76.06 | 72.75 | 76.06 | 319,737 | +1.47(+1.98%) |
Jun 22, 2011 | 76.62 | 76.80 | 74.51 | 74.58 | 490,356 | -2.31(-3.00%) |
Jun 21, 2011 | 72.85 | 77.30 | 72.60 | 76.89 | 1,225,490 | +4.79(+6.65%) |
Jun 20, 2011 | 72.13 | 72.96 | 71.15 | 72.10 | 1,099,590 | -1.64(-2.22%) |
Jun 17, 2011 | 74.74 | 74.74 | 73.23 | 73.74 | 617,863 | +0.11(+0.14%) |
Jun 16, 2011 | 74.28 | 75.07 | 72.17 | 73.63 | 458,106 | -0.28(-0.38%) |
Jun 15, 2011 | 76.63 | 76.81 | 73.49 | 73.92 | 676,973 | -3.95(-5.07%) |
Jun 14, 2011 | 75.77 | 78.16 | 75.77 | 77.86 | 453,124 | +2.87(+3.83%) |
Jun 13, 2011 | 76.54 | 76.93 | 72.99 | 74.99 | 781,646 | -1.50(-1.97%) |
Jun 10, 2011 | 76.57 | 77.48 | 74.99 | 76.50 | 663,944 | -1.03(-1.33%) |
Jun 09, 2011 | 75.98 | 78.08 | 75.07 | 77.52 | 666,957 | +1.54(+2.03%) |
Jun 08, 2011 | 78.71 | 79.23 | 75.19 | 75.98 | 861,292 | -3.31(-4.17%) |
Jun 07, 2011 | 78.69 | 80.12 | 76.66 | 79.29 | 1,184,096 | -0.41(-0.51%) |
Jun 06, 2011 | 86.16 | 87.55 | 79.22 | 79.70 | 1,684,255 | -7.29(-8.39%) |
Jun 03, 2011 | 85.83 | 89.48 | 85.09 | 86.99 | 899,494 | +3.66(+4.39%) |
May 24, 2011 | 84.28 | 85.03 | 82.85 | 83.33 | 388,852 | -0.28(-0.34%) |
May 23, 2011 | 84.36 | 85.06 | 83.02 | 83.62 | 389,391 | -1.93(-2.26%) |
May 20, 2011 | 86.00 | 86.99 | 85.37 | 85.55 | 371,192 | -0.76(-0.88%) |
May 19, 2011 | 85.73 | 87.22 | 85.40 | 86.30 | 954,430 | +0.94(+1.10%) |
May 18, 2011 | 83.90 | 85.86 | 83.83 | 85.36 | 1,001,079 | +1.53(+1.83%) |
May 17, 2011 | 81.60 | 84.45 | 81.23 | 83.83 | 411,699 | +1.63(+1.98%) |
May 16, 2011 | 82.67 | 83.96 | 81.27 | 82.20 | 461,897 | -0.82(-0.99%) |
May 13, 2011 | 84.52 | 85.12 | 82.80 | 83.02 | 388,166 | -1.25(-1.48%) |
May 12, 2011 | 84.47 | 85.49 | 83.15 | 84.28 | 424,767 | -0.71(-0.83%) |
May 11, 2011 | 86.14 | 86.14 | 83.96 | 84.98 | 419,161 | -0.86(-1.01%) |
May 10, 2011 | 86.66 | 87.10 | 85.50 | 85.85 | 607,214 | -0.22(-0.26%) |
May 09, 2011 | 86.48 | 86.75 | 85.32 | 86.07 | 474,056 | +0.02(+0.02%) |
May 06, 2011 | 88.00 | 88.00 | 84.84 | 86.05 | 645,120 | -0.18(-0.21%) |
May 05, 2011 | 81.10 | 88.20 | 79.63 | 86.23 | 1,603,643 | +3.04(+3.65%) |
May 04, 2011 | 84.02 | 85.34 | 81.97 | 83.20 | 1,272,285 | -0.96(-1.14%) |
May 03, 2011 | 89.28 | 89.28 | 83.53 | 84.16 | 774,730 | -5.28(-5.90%) |
May 02, 2011 | 89.28 | 89.76 | 87.17 | 89.44 | 514,032 | +0.78(+0.88%) |
Apr 29, 2011 | 88.80 | 89.35 | 88.30 | 88.66 | 334,515 | +0.16(+0.18%) |
Apr 28, 2011 | 88.24 | 89.95 | 87.37 | 88.50 | 658,851 | +0.43(+0.48%) |
Apr 27, 2011 | 86.64 | 88.74 | 85.18 | 88.08 | 517,110 | +0.96(+1.10%) |
Apr 26, 2011 | 87.78 | 88.46 | 86.28 | 87.12 | 342,910 | -0.12(-0.13%) |
Apr 25, 2011 | 87.85 | 88.02 | 85.89 | 87.23 | 557,767 | -0.01(-0.01%) |
Apr 21, 2011 | 86.77 | 87.62 | 84.93 | 87.24 | 535,202 | +0.70(+0.81%) |
Apr 20, 2011 | 89.18 | 89.72 | 85.91 | 86.55 | 902,577 | -1.29(-1.47%) |
Apr 19, 2011 | 84.89 | 88.00 | 84.89 | 87.84 | 1,302,655 | +3.06(+3.60%) |
Apr 18, 2011 | 82.83 | 86.33 | 81.98 | 84.78 | 823,072 | +1.20(+1.44%) |
Apr 15, 2011 | 82.92 | 83.67 | 81.98 | 83.58 | 540,475 | +0.90(+1.09%) |
Apr 14, 2011 | 82.00 | 83.96 | 81.58 | 82.67 | 660,187 | -0.11(-0.13%) |
Apr 13, 2011 | 80.69 | 84.04 | 80.66 | 82.78 | 1,159,947 | +2.54(+3.17%) |
Apr 12, 2011 | 82.43 | 82.94 | 79.84 | 80.24 | 552,830 | -2.70(-3.25%) |
Apr 11, 2011 | 82.97 | 83.86 | 82.00 | 82.94 | 376,194 | +0.11(+0.13%) |
Apr 08, 2011 | 82.73 | 84.20 | 82.17 | 82.83 | 469,090 | +0.80(+0.97%) |
Apr 07, 2011 | 81.70 | 82.68 | 80.59 | 82.03 | 478,395 | +0.81(+1.00%) |
Apr 06, 2011 | 84.20 | 84.33 | 78.86 | 81.22 | 868,007 | -1.81(-2.18%) |
Apr 05, 2011 | 81.84 | 83.50 | 80.90 | 83.03 | 1,053,569 | +0.25(+0.30%) |
Apr 04, 2011 | 81.40 | 84.76 | 81.13 | 82.78 | 1,530,800 | +2.32(+2.88%) |