Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 70.57 | 71.47 | 70.44 | 71.16 | 3,530,241 | +1.07(+1.52%) |
Jun 29, 2011 | 69.70 | 70.79 | 68.72 | 70.09 | 4,410,559 | +0.78(+1.12%) |
Jun 28, 2011 | 67.40 | 69.58 | 67.23 | 69.31 | 3,652,124 | +2.56(+3.83%) |
Jun 27, 2011 | 66.23 | 67.33 | 65.98 | 66.75 | 3,780,708 | -0.42(-0.62%) |
Jun 24, 2011 | 67.14 | 67.65 | 66.19 | 67.17 | 4,924,164 | -0.03(-0.04%) |
Jun 23, 2011 | 65.89 | 67.42 | 64.74 | 67.20 | 6,098,744 | -0.09(-0.14%) |
Jun 22, 2011 | 66.50 | 68.42 | 66.44 | 67.29 | 4,080,213 | +0.41(+0.61%) |
Jun 21, 2011 | 64.99 | 67.20 | 64.99 | 66.88 | 4,010,276 | +2.32(+3.59%) |
Jun 20, 2011 | 63.69 | 64.61 | 63.66 | 64.57 | 6,452,748 | -0.74(-1.14%) |
Jun 17, 2011 | 65.86 | 66.32 | 64.88 | 65.31 | 6,701,198 | +0.48(+0.74%) |
Jun 16, 2011 | 66.60 | 67.31 | 64.30 | 64.83 | 6,046,565 | -1.50(-2.26%) |
Jun 15, 2011 | 66.89 | 68.56 | 65.87 | 66.33 | 4,741,151 | -1.25(-1.85%) |
Jun 14, 2011 | 67.61 | 68.72 | 67.42 | 67.58 | 4,543,779 | +0.94(+1.40%) |
Jun 13, 2011 | 67.43 | 68.44 | 65.99 | 66.64 | 4,004,363 | -0.83(-1.24%) |
Jun 10, 2011 | 68.81 | 68.83 | 67.31 | 67.48 | 6,147,031 | -1.74(-2.52%) |
Jun 09, 2011 | 69.42 | 69.71 | 68.66 | 69.22 | 3,519,291 | +0.62(+0.91%) |
Jun 08, 2011 | 68.84 | 69.74 | 68.33 | 68.60 | 6,855,707 | +0.24(+0.35%) |
Jun 07, 2011 | 69.80 | 70.27 | 68.26 | 68.36 | 9,082,937 | -0.94(-1.35%) |
Jun 06, 2011 | 71.18 | 71.38 | 68.74 | 69.29 | 4,220,950 | -1.98(-2.78%) |
Jun 03, 2011 | 69.79 | 71.85 | 69.47 | 71.28 | 4,842,325 | +1.03(+1.46%) |
May 24, 2011 | 69.33 | 70.55 | 69.33 | 70.25 | 7,237,268 | +1.48(+2.15%) |
May 23, 2011 | 67.66 | 68.99 | 66.94 | 68.77 | 5,821,438 | -0.29(-0.42%) |
May 20, 2011 | 69.52 | 70.36 | 68.77 | 69.06 | 12,654,669 | +2.72(+4.10%) |
May 19, 2011 | 67.81 | 68.37 | 66.11 | 66.33 | 5,699,632 | -1.22(-1.81%) |
May 18, 2011 | 67.34 | 68.29 | 66.41 | 67.56 | 5,487,140 | +0.38(+0.57%) |
May 17, 2011 | 67.68 | 67.98 | 65.83 | 67.18 | 5,521,706 | -0.79(-1.16%) |
May 16, 2011 | 68.47 | 69.64 | 67.61 | 67.96 | 2,998,569 | -0.61(-0.89%) |
May 13, 2011 | 69.23 | 69.44 | 67.45 | 68.57 | 3,244,540 | -0.25(-0.36%) |
May 12, 2011 | 68.64 | 69.42 | 67.56 | 68.82 | 4,609,784 | -0.31(-0.46%) |
May 11, 2011 | 71.39 | 71.53 | 68.54 | 69.14 | 4,804,495 | -2.29(-3.20%) |
May 10, 2011 | 70.69 | 72.00 | 69.72 | 71.43 | 2,951,598 | +0.71(+1.01%) |
May 09, 2011 | 69.61 | 71.51 | 69.61 | 70.71 | 3,146,186 | +1.14(+1.64%) |
May 06, 2011 | 69.73 | 71.47 | 68.67 | 69.57 | 5,041,691 | +0.78(+1.13%) |
May 05, 2011 | 69.31 | 70.80 | 67.26 | 68.80 | 7,183,224 | -1.65(-2.34%) |
May 04, 2011 | 72.51 | 72.69 | 69.47 | 70.44 | 5,799,251 | -2.25(-3.10%) |
May 03, 2011 | 73.44 | 75.54 | 71.71 | 72.69 | 5,809,005 | -1.70(-2.29%) |
May 02, 2011 | 74.04 | 74.56 | 73.63 | 74.40 | 4,285,859 | +1.31(+1.79%) |
Apr 29, 2011 | 73.08 | 73.76 | 72.64 | 73.09 | 3,808,192 | +0.28(+0.38%) |
Apr 28, 2011 | 72.02 | 73.18 | 71.65 | 72.81 | 3,393,446 | +0.52(+0.72%) |
Apr 27, 2011 | 74.13 | 74.19 | 71.55 | 72.30 | 4,213,934 | -1.19(-1.63%) |
Apr 26, 2011 | 73.23 | 74.06 | 72.86 | 73.49 | 2,673,904 | +0.34(+0.47%) |
Apr 25, 2011 | 73.10 | 73.47 | 71.99 | 73.15 | 2,397,172 | -0.06(-0.09%) |
Apr 21, 2011 | 74.46 | 74.66 | 72.60 | 73.21 | 3,413,650 | -1.00(-1.35%) |
Apr 20, 2011 | 74.31 | 74.99 | 74.00 | 74.21 | 3,020,205 | +1.27(+1.74%) |
Apr 19, 2011 | 71.71 | 72.98 | 71.33 | 72.94 | 2,777,147 | +1.30(+1.81%) |
Apr 18, 2011 | 73.00 | 73.09 | 71.17 | 71.65 | 4,625,626 | -2.81(-3.78%) |
Apr 15, 2011 | 73.81 | 74.52 | 73.09 | 74.46 | 3,878,634 | +0.96(+1.31%) |
Apr 14, 2011 | 72.01 | 73.69 | 71.72 | 73.50 | 3,255,162 | +0.96(+1.33%) |
Apr 13, 2011 | 72.39 | 73.31 | 71.72 | 72.54 | 3,362,478 | +0.84(+1.18%) |
Apr 12, 2011 | 74.26 | 74.38 | 71.55 | 71.69 | 6,307,886 | -3.41(-4.54%) |
Apr 11, 2011 | 78.20 | 78.32 | 74.75 | 75.10 | 3,956,994 | -3.33(-4.25%) |
Apr 08, 2011 | 77.38 | 79.17 | 77.28 | 78.44 | 5,079,160 | +1.27(+1.64%) |
Apr 07, 2011 | 76.94 | 77.28 | 75.91 | 77.17 | 3,135,820 | +0.89(+1.17%) |
Apr 06, 2011 | 76.87 | 77.69 | 75.53 | 76.28 | 2,954,712 | -0.09(-0.12%) |
Apr 05, 2011 | 76.50 | 77.24 | 76.12 | 76.37 | 2,343,510 | -0.27(-0.35%) |
Apr 04, 2011 | 76.99 | 77.76 | 76.40 | 76.64 | 2,046,798 | -0.10(-0.13%) |