Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 80.30 | 80.97 | 80.25 | 80.62 | 1,248,217 | +0.45(+0.57%) |
Jun 29, 2011 | 79.87 | 80.37 | 79.36 | 80.17 | 804,775 | +0.64(+0.81%) |
Jun 28, 2011 | 78.49 | 79.53 | 78.45 | 79.52 | 1,231,237 | +1.24(+1.58%) |
Jun 27, 2011 | 78.01 | 78.56 | 77.53 | 78.29 | 804,517 | +0.33(+0.42%) |
Jun 24, 2011 | 78.69 | 78.90 | 77.79 | 77.96 | 1,078,006 | -0.59(-0.75%) |
Jun 23, 2011 | 77.63 | 78.64 | 76.96 | 78.54 | 1,829,146 | +0.15(+0.19%) |
Jun 22, 2011 | 78.38 | 79.12 | 78.34 | 78.39 | 1,088,310 | -0.35(-0.45%) |
Jun 21, 2011 | 77.76 | 78.84 | 77.59 | 78.75 | 662,129 | +1.47(+1.90%) |
Jun 20, 2011 | 77.23 | 77.41 | 77.05 | 77.28 | 603,802 | +0.65(+0.85%) |
Jun 17, 2011 | 77.21 | 77.23 | 76.47 | 76.63 | 1,202,433 | +0.13(+0.17%) |
Jun 16, 2011 | 76.53 | 77.00 | 75.78 | 76.50 | 1,150,424 | -0.04(-0.05%) |
Jun 15, 2011 | 77.04 | 77.52 | 76.30 | 76.54 | 1,275,182 | -1.18(-1.52%) |
Jun 14, 2011 | 77.09 | 77.97 | 77.02 | 77.72 | 629,005 | +1.37(+1.80%) |
Jun 13, 2011 | 76.62 | 77.06 | 76.01 | 76.35 | 784,055 | -0.19(-0.25%) |
Jun 10, 2011 | 77.29 | 77.42 | 76.36 | 76.54 | 1,419,447 | -1.17(-1.50%) |
Jun 09, 2011 | 77.49 | 78.02 | 77.19 | 77.70 | 866,149 | +0.33(+0.42%) |
Jun 08, 2011 | 77.85 | 78.00 | 77.30 | 77.38 | 796,136 | -0.71(-0.91%) |
Jun 07, 2011 | 78.19 | 78.65 | 77.96 | 78.09 | 764,745 | +0.26(+0.34%) |
Jun 06, 2011 | 78.80 | 78.95 | 77.76 | 77.83 | 1,095,822 | -1.08(-1.36%) |
Jun 03, 2011 | 78.89 | 79.78 | 78.82 | 78.90 | 2,011,738 | -0.57(-0.72%) |
May 24, 2011 | 79.96 | 80.16 | 79.25 | 79.48 | 516,755 | -0.26(-0.33%) |
May 23, 2011 | 79.86 | 80.13 | 79.56 | 79.74 | 1,762,980 | -1.25(-1.54%) |
May 20, 2011 | 81.41 | 81.48 | 80.58 | 80.99 | 578,567 | -0.64(-0.78%) |
May 19, 2011 | 81.92 | 82.03 | 81.04 | 81.63 | 974,670 | +0.17(+0.21%) |
May 18, 2011 | 80.32 | 81.57 | 80.21 | 81.46 | 925,007 | +1.17(+1.46%) |
May 17, 2011 | 80.28 | 80.64 | 79.72 | 80.28 | 1,343,030 | -0.56(-0.69%) |
May 16, 2011 | 81.16 | 81.92 | 80.74 | 80.84 | 841,930 | -0.74(-0.91%) |
May 13, 2011 | 82.43 | 82.55 | 81.37 | 81.58 | 1,214,130 | -0.80(-0.97%) |
May 12, 2011 | 81.50 | 82.63 | 81.10 | 82.38 | 1,108,028 | +0.46(+0.56%) |
May 11, 2011 | 82.65 | 82.75 | 81.50 | 81.92 | 1,017,711 | -0.82(-0.99%) |
May 10, 2011 | 82.15 | 82.93 | 82.11 | 82.74 | 889,866 | +0.80(+0.98%) |
May 09, 2011 | 81.04 | 82.05 | 81.00 | 81.93 | 776,751 | +0.83(+1.02%) |
May 06, 2011 | 81.74 | 82.10 | 80.76 | 81.10 | 1,051,600 | +0.19(+0.23%) |
May 05, 2011 | 80.68 | 81.69 | 80.45 | 80.91 | 1,102,245 | -0.30(-0.36%) |
May 04, 2011 | 82.07 | 82.13 | 80.85 | 81.21 | 920,073 | -0.71(-0.87%) |
May 03, 2011 | 82.61 | 82.76 | 81.46 | 81.92 | 3,034,736 | -0.85(-1.03%) |
May 02, 2011 | 82.81 | 82.88 | 82.71 | 82.78 | 833,064 | -0.48(-0.58%) |
Apr 29, 2011 | 83.08 | 83.37 | 82.80 | 83.26 | 680,177 | +1.11(+1.35%) |
Apr 28, 2011 | 82.84 | 83.27 | 82.15 | 82.15 | 1,102,309 | -0.75(-0.90%) |
Apr 27, 2011 | 82.55 | 82.94 | 82.11 | 82.90 | 1,070,233 | +0.55(+0.67%) |
Apr 26, 2011 | 81.81 | 82.60 | 81.78 | 82.35 | 694,945 | +0.78(+0.96%) |
Apr 25, 2011 | 81.68 | 81.70 | 81.13 | 81.57 | 595,486 | +0.02(+0.03%) |
Apr 21, 2011 | 81.52 | 81.61 | 81.08 | 81.55 | 980,105 | +0.44(+0.54%) |
Apr 20, 2011 | 80.81 | 81.12 | 80.68 | 81.11 | 1,237,528 | +1.51(+1.90%) |
Apr 19, 2011 | 79.55 | 79.75 | 79.13 | 79.60 | 1,288,132 | +0.33(+0.41%) |
Apr 18, 2011 | 79.57 | 79.66 | 78.57 | 79.27 | 1,606,106 | -1.37(-1.70%) |
Apr 15, 2011 | 79.98 | 80.68 | 79.78 | 80.64 | 1,021,748 | +0.79(+0.99%) |
Apr 14, 2011 | 79.30 | 79.99 | 79.12 | 79.86 | 763,331 | -0.04(-0.05%) |
Apr 13, 2011 | 80.08 | 80.26 | 79.43 | 79.90 | 1,215,364 | +0.28(+0.35%) |
Apr 12, 2011 | 79.97 | 80.29 | 79.46 | 79.62 | 872,778 | -0.77(-0.96%) |
Apr 11, 2011 | 81.12 | 81.24 | 80.16 | 80.39 | 515,680 | -0.58(-0.72%) |
Apr 08, 2011 | 82.00 | 82.13 | 80.54 | 80.97 | 673,537 | -0.63(-0.77%) |
Apr 07, 2011 | 82.09 | 82.31 | 81.37 | 81.60 | 933,218 | -0.49(-0.60%) |
Apr 06, 2011 | 82.43 | 82.64 | 81.70 | 82.10 | 820,441 | +0.11(+0.14%) |
Apr 05, 2011 | 81.56 | 82.41 | 81.56 | 81.98 | 896,011 | +0.29(+0.35%) |
Apr 04, 2011 | 81.85 | 81.99 | 81.47 | 81.69 | 1,241,746 | +0.04(+0.05%) |