Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 69.03 | 69.45 | 67.58 | 68.79 | 667,610 | -0.05(-0.07%) |
Jun 29, 2011 | 68.70 | 69.91 | 67.72 | 68.84 | 559,500 | +1.07(+1.58%) |
Jun 28, 2011 | 66.04 | 68.79 | 65.66 | 67.77 | 639,200 | +1.91(+2.91%) |
Jun 27, 2011 | 64.96 | 66.46 | 64.10 | 65.85 | 589,677 | +0.23(+0.36%) |
Jun 24, 2011 | 67.20 | 67.58 | 65.52 | 65.62 | 507,154 | -1.91(-2.83%) |
Jun 23, 2011 | 67.20 | 67.67 | 65.99 | 67.53 | 1,319,024 | -1.68(-2.43%) |
Jun 22, 2011 | 65.52 | 70.33 | 65.43 | 69.21 | 1,752,823 | +3.50(+5.33%) |
Jun 21, 2011 | 63.05 | 66.13 | 62.91 | 65.71 | 767,375 | +2.94(+4.68%) |
Jun 20, 2011 | 63.19 | 63.28 | 62.77 | 62.77 | 613,383 | -0.93(-1.47%) |
Jun 17, 2011 | 63.70 | 65.10 | 63.61 | 63.70 | 1,135,328 | -0.14(-0.22%) |
Jun 16, 2011 | 65.06 | 65.20 | 63.05 | 63.84 | 867,703 | -1.54(-2.36%) |
Jun 15, 2011 | 66.04 | 67.49 | 64.75 | 65.38 | 811,996 | -1.35(-2.03%) |
Jun 14, 2011 | 66.04 | 68.00 | 65.76 | 66.74 | 550,491 | +1.40(+2.14%) |
Jun 13, 2011 | 65.52 | 66.30 | 64.64 | 65.34 | 639,308 | -0.51(-0.78%) |
Jun 10, 2011 | 66.78 | 66.92 | 65.01 | 65.85 | 783,491 | -1.63(-2.42%) |
Jun 09, 2011 | 66.08 | 67.95 | 65.43 | 67.49 | 800,136 | +1.82(+2.77%) |
Jun 08, 2011 | 66.55 | 67.44 | 65.01 | 65.66 | 1,000,861 | -2.10(-3.10%) |
Jun 07, 2011 | 69.31 | 69.40 | 67.25 | 67.77 | 622,232 | -1.07(-1.56%) |
Jun 06, 2011 | 69.54 | 70.94 | 68.33 | 68.84 | 704,417 | -0.51(-0.74%) |
Jun 03, 2011 | 70.80 | 70.85 | 68.93 | 69.35 | 1,235,615 | -4.53(-6.13%) |
May 24, 2011 | 73.13 | 74.63 | 72.99 | 73.88 | 633,682 | +1.49(+2.06%) |
May 23, 2011 | 72.34 | 73.69 | 71.55 | 72.39 | 661,189 | -0.79(-1.08%) |
May 20, 2011 | 72.20 | 74.07 | 70.66 | 73.18 | 887,614 | +0.93(+1.29%) |
May 19, 2011 | 70.57 | 72.43 | 70.47 | 72.25 | 928,873 | +1.68(+2.38%) |
May 18, 2011 | 72.39 | 73.27 | 70.29 | 70.57 | 1,284,005 | -1.54(-2.14%) |
May 17, 2011 | 69.35 | 72.15 | 68.89 | 72.11 | 1,211,816 | +1.87(+2.66%) |
May 16, 2011 | 70.24 | 72.34 | 69.77 | 70.24 | 907,391 | -0.28(-0.40%) |
May 13, 2011 | 71.55 | 72.43 | 69.59 | 70.52 | 1,014,108 | -0.70(-0.98%) |
May 12, 2011 | 71.45 | 72.39 | 70.47 | 71.22 | 1,289,946 | -1.31(-1.80%) |
May 11, 2011 | 74.35 | 74.44 | 72.20 | 72.53 | 1,411,542 | -1.91(-2.57%) |
May 10, 2011 | 76.63 | 76.63 | 73.46 | 74.44 | 1,110,114 | -1.96(-2.57%) |
May 09, 2011 | 75.28 | 76.47 | 74.30 | 76.40 | 696,784 | +1.91(+2.57%) |
May 06, 2011 | 75.89 | 77.15 | 74.16 | 74.49 | 967,581 | -0.70(-0.93%) |
May 05, 2011 | 75.93 | 78.03 | 74.02 | 75.19 | 1,191,139 | -2.61(-3.36%) |
May 04, 2011 | 78.50 | 78.50 | 75.84 | 77.80 | 1,590,130 | -0.51(-0.66%) |
May 03, 2011 | 84.10 | 84.29 | 78.27 | 78.31 | 2,036,228 | -6.49(-7.65%) |
May 02, 2011 | 85.17 | 85.27 | 84.05 | 84.80 | 1,003,596 | -2.15(-2.47%) |
Apr 29, 2011 | 83.26 | 87.18 | 82.84 | 86.95 | 1,120,234 | +3.41(+4.08%) |
Apr 28, 2011 | 84.33 | 85.57 | 83.33 | 83.54 | 651,694 | -0.84(-1.00%) |
Apr 27, 2011 | 82.28 | 84.61 | 81.02 | 84.38 | 715,024 | +2.43(+2.96%) |
Apr 26, 2011 | 82.42 | 82.56 | 80.74 | 81.95 | 685,093 | -0.42(-0.51%) |
Apr 25, 2011 | 83.77 | 84.01 | 82.14 | 82.37 | 676,655 | -1.91(-2.27%) |
Apr 21, 2011 | 84.94 | 85.08 | 83.63 | 84.29 | 511,138 | +0.09(+0.11%) |
Apr 20, 2011 | 84.99 | 85.59 | 84.05 | 84.19 | 757,203 | +0.33(+0.39%) |
Apr 19, 2011 | 82.89 | 83.87 | 82.19 | 83.87 | 519,704 | +0.98(+1.18%) |
Apr 18, 2011 | 83.49 | 84.47 | 81.21 | 82.89 | 747,327 | -1.40(-1.66%) |
Apr 15, 2011 | 83.49 | 84.47 | 82.65 | 84.29 | 731,835 | +0.84(+1.01%) |
Apr 14, 2011 | 82.00 | 83.91 | 81.58 | 83.45 | 975,820 | +1.03(+1.25%) |
Apr 13, 2011 | 82.00 | 83.12 | 81.21 | 82.42 | 990,671 | +1.40(+1.73%) |
Apr 12, 2011 | 81.58 | 82.33 | 79.81 | 81.02 | 871,677 | -1.07(-1.31%) |
Apr 11, 2011 | 83.91 | 84.89 | 81.30 | 82.09 | 1,279,133 | -2.15(-2.55%) |
Apr 08, 2011 | 81.44 | 84.38 | 81.44 | 84.24 | 1,335,589 | +3.92(+4.88%) |
Apr 07, 2011 | 81.11 | 81.30 | 80.04 | 80.32 | 816,255 | -0.79(-0.98%) |
Apr 06, 2011 | 79.67 | 81.35 | 79.39 | 81.11 | 1,303,783 | +2.05(+2.60%) |
Apr 05, 2011 | 74.58 | 79.11 | 74.44 | 79.06 | 1,071,540 | +4.20(+5.61%) |
Apr 04, 2011 | 74.72 | 75.84 | 74.63 | 74.86 | 482,644 | +0.70(+0.94%) |