Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 76.86 | 76.89 | 76.52 | 76.72 | 1,801,395 | -0.01(-0.02%) |
Jun 29, 2011 | 76.98 | 77.02 | 76.72 | 76.73 | 3,522,967 | -0.23(-0.30%) |
Jun 28, 2011 | 77.20 | 77.23 | 76.92 | 76.96 | 1,443,848 | -0.31(-0.40%) |
Jun 27, 2011 | 77.46 | 77.46 | 77.21 | 77.27 | 1,015,820 | -0.14(-0.18%) |
Jun 24, 2011 | 77.41 | 77.59 | 77.40 | 77.41 | 1,507,269 | -0.07(-0.09%) |
Jun 23, 2011 | 77.35 | 77.53 | 77.34 | 77.48 | 3,803,159 | +0.25(+0.33%) |
Jun 22, 2011 | 77.31 | 77.36 | 77.13 | 77.23 | 1,248,216 | -0.05(-0.07%) |
Jun 21, 2011 | 77.13 | 77.29 | 77.12 | 77.28 | 1,117,286 | +0.07(+0.09%) |
Jun 20, 2011 | 77.22 | 77.26 | 77.18 | 77.21 | 1,017,633 | -0.10(-0.13%) |
Jun 17, 2011 | 77.27 | 77.32 | 77.20 | 77.31 | 1,211,400 | +0.07(+0.09%) |
Jun 16, 2011 | 77.24 | 77.36 | 77.22 | 77.23 | 1,685,034 | +0.05(+0.07%) |
Jun 15, 2011 | 77.01 | 77.29 | 77.00 | 77.18 | 1,940,336 | +0.19(+0.25%) |
Jun 14, 2011 | 77.06 | 77.08 | 76.97 | 76.99 | 1,667,062 | -0.21(-0.27%) |
Jun 13, 2011 | 77.21 | 77.39 | 77.18 | 77.20 | 1,329,179 | -0.10(-0.13%) |
Jun 10, 2011 | 77.34 | 77.42 | 77.23 | 77.30 | 1,613,548 | -0.01(-0.01%) |
Jun 09, 2011 | 77.39 | 77.43 | 77.23 | 77.31 | 898,876 | -0.12(-0.15%) |
Jun 08, 2011 | 77.34 | 77.53 | 77.34 | 77.42 | 1,508,865 | +0.06(+0.08%) |
Jun 07, 2011 | 77.15 | 77.36 | 77.08 | 77.36 | 2,416,137 | +0.16(+0.20%) |
Jun 06, 2011 | 77.12 | 77.26 | 77.08 | 77.20 | 2,054,138 | +0.01(+0.02%) |
Jun 03, 2011 | 77.34 | 77.34 | 77.08 | 77.18 | 726,122 | +0.37(+0.48%) |
May 24, 2011 | 76.75 | 76.85 | 76.72 | 76.82 | 807,896 | +0.03(+0.04%) |
May 23, 2011 | 76.87 | 76.89 | 76.78 | 76.79 | 1,121,227 | +0.06(+0.08%) |
May 20, 2011 | 76.69 | 76.76 | 76.67 | 76.72 | 1,308,726 | +0.07(+0.09%) |
May 19, 2011 | 76.50 | 76.69 | 76.47 | 76.65 | 882,416 | -0.06(-0.07%) |
May 18, 2011 | 76.80 | 76.84 | 76.66 | 76.71 | 862,618 | -0.12(-0.16%) |
May 17, 2011 | 76.81 | 76.88 | 76.77 | 76.83 | 953,068 | +0.09(+0.11%) |
May 16, 2011 | 76.59 | 76.78 | 76.57 | 76.74 | 945,498 | +0.17(+0.22%) |
May 13, 2011 | 76.54 | 76.72 | 76.51 | 76.58 | 436,245 | +0.12(+0.16%) |
May 12, 2011 | 76.53 | 76.59 | 76.39 | 76.46 | 1,069,692 | -0.11(-0.15%) |
May 11, 2011 | 76.37 | 76.59 | 76.37 | 76.57 | 751,495 | +0.14(+0.18%) |
May 10, 2011 | 76.48 | 76.54 | 76.40 | 76.44 | 747,542 | -0.14(-0.18%) |
May 09, 2011 | 76.51 | 76.60 | 76.51 | 76.57 | 700,307 | +0.09(+0.11%) |
May 06, 2011 | 76.41 | 76.61 | 76.32 | 76.49 | 1,423,840 | -0.01(-0.01%) |
May 05, 2011 | 76.35 | 76.52 | 76.35 | 76.49 | 1,116,488 | +0.17(+0.23%) |
May 04, 2011 | 76.17 | 76.33 | 76.17 | 76.32 | 919,209 | +0.14(+0.19%) |
May 03, 2011 | 76.20 | 76.26 | 76.12 | 76.18 | 678,006 | +0.02(+0.03%) |
May 02, 2011 | 76.16 | 76.18 | 76.14 | 76.16 | 855,529 | +0.04(+0.05%) |
Apr 29, 2011 | 75.96 | 76.14 | 75.96 | 76.12 | 698,147 | +0.06(+0.08%) |
Apr 28, 2011 | 75.99 | 76.07 | 75.90 | 76.05 | 801,566 | +0.18(+0.24%) |
Apr 27, 2011 | 75.80 | 75.89 | 75.69 | 75.87 | 661,920 | -0.06(-0.08%) |
Apr 26, 2011 | 75.72 | 75.94 | 75.72 | 75.94 | 796,815 | +0.28(+0.37%) |
Apr 25, 2011 | 75.59 | 75.73 | 75.57 | 75.66 | 757,521 | +0.04(+0.06%) |
Apr 21, 2011 | 75.57 | 75.67 | 75.55 | 75.61 | 626,208 | +0.05(+0.07%) |
Apr 20, 2011 | 75.61 | 75.67 | 75.53 | 75.56 | 543,765 | -0.11(-0.14%) |
Apr 19, 2011 | 75.65 | 75.70 | 75.61 | 75.67 | 658,427 | +0.15(+0.20%) |
Apr 18, 2011 | 75.42 | 75.61 | 75.38 | 75.52 | 1,007,556 | +0.13(+0.17%) |
Apr 15, 2011 | 75.29 | 75.44 | 75.29 | 75.39 | 546,945 | +0.27(+0.36%) |
Apr 14, 2011 | 75.21 | 75.26 | 75.12 | 75.12 | 914,802 | -0.07(-0.10%) |
Apr 13, 2011 | 74.99 | 75.24 | 74.99 | 75.19 | 743,327 | +0.08(+0.10%) |
Apr 12, 2011 | 74.95 | 75.16 | 74.95 | 75.11 | 787,375 | +0.29(+0.38%) |
Apr 11, 2011 | 74.79 | 74.89 | 74.75 | 74.83 | 541,196 | +0.07(+0.10%) |
Apr 08, 2011 | 74.80 | 74.85 | 74.74 | 74.76 | 549,465 | -0.14(-0.19%) |
Apr 07, 2011 | 74.85 | 75.01 | 74.83 | 74.90 | 953,429 | +0.11(+0.15%) |
Apr 06, 2011 | 75.00 | 75.01 | 74.79 | 74.79 | 1,371,216 | -0.22(-0.30%) |
Apr 05, 2011 | 75.14 | 75.15 | 74.96 | 75.01 | 1,121,557 | -0.16(-0.21%) |
Apr 04, 2011 | 75.09 | 75.25 | 75.09 | 75.16 | 723,687 | +0.12(+0.16%) |