Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 75.44 | 76.71 | 75.31 | 76.70 | 1,681,074 | +1.63(+2.17%) |
Jun 29, 2011 | 76.21 | 76.27 | 74.90 | 75.07 | 1,531,637 | -0.96(-1.26%) |
Jun 28, 2011 | 75.72 | 76.99 | 75.39 | 76.02 | 2,015,768 | +0.35(+0.46%) |
Jun 27, 2011 | 73.56 | 76.13 | 72.32 | 75.68 | 2,359,676 | +2.59(+3.54%) |
Jun 24, 2011 | 73.47 | 74.57 | 72.82 | 73.09 | 2,015,849 | -0.87(-1.18%) |
Jun 23, 2011 | 72.35 | 74.16 | 71.51 | 73.96 | 1,966,547 | +1.01(+1.38%) |
Jun 22, 2011 | 73.49 | 73.78 | 72.76 | 72.96 | 1,226,994 | -1.06(-1.44%) |
Jun 21, 2011 | 72.05 | 74.19 | 71.25 | 74.02 | 2,401,161 | +2.32(+3.23%) |
Jun 20, 2011 | 71.08 | 71.75 | 70.23 | 71.71 | 3,340,546 | +0.58(+0.82%) |
Jun 17, 2011 | 73.76 | 73.80 | 70.46 | 71.13 | 6,050,276 | -1.55(-2.14%) |
Jun 16, 2011 | 74.22 | 74.39 | 71.82 | 72.68 | 3,194,446 | -1.54(-2.08%) |
Jun 15, 2011 | 77.27 | 77.71 | 74.07 | 74.22 | 2,952,791 | -3.95(-5.05%) |
Jun 14, 2011 | 76.93 | 78.56 | 76.50 | 78.17 | 1,715,870 | +1.67(+2.18%) |
Jun 13, 2011 | 77.03 | 77.63 | 75.61 | 76.50 | 1,684,100 | -0.20(-0.26%) |
Jun 10, 2011 | 77.45 | 78.12 | 76.52 | 76.70 | 1,535,335 | -1.42(-1.82%) |
Jun 09, 2011 | 77.29 | 78.41 | 76.78 | 78.12 | 1,741,390 | +1.13(+1.47%) |
Jun 08, 2011 | 78.24 | 78.26 | 76.20 | 76.99 | 2,233,671 | -1.60(-2.04%) |
Jun 07, 2011 | 77.17 | 79.17 | 76.70 | 78.59 | 2,743,800 | -0.16(-0.21%) |
Jun 06, 2011 | 80.15 | 80.49 | 78.63 | 78.76 | 1,386,764 | -1.35(-1.69%) |
Jun 03, 2011 | 81.40 | 81.56 | 79.90 | 80.11 | 1,762,159 | +1.83(+2.34%) |
May 24, 2011 | 79.05 | 79.57 | 77.71 | 78.28 | 1,439,807 | -0.43(-0.55%) |
May 23, 2011 | 79.56 | 79.72 | 77.91 | 78.71 | 1,961,299 | -2.09(-2.59%) |
May 20, 2011 | 80.55 | 81.60 | 79.99 | 80.80 | 2,176,648 | +1.19(+1.49%) |
May 19, 2011 | 79.80 | 80.26 | 78.66 | 79.61 | 1,422,949 | +0.22(+0.28%) |
May 18, 2011 | 77.85 | 79.54 | 77.33 | 79.39 | 1,570,297 | +1.20(+1.53%) |
May 17, 2011 | 77.53 | 78.27 | 76.68 | 78.19 | 1,834,814 | +0.40(+0.52%) |
May 16, 2011 | 80.13 | 80.20 | 77.22 | 77.79 | 1,839,052 | -2.48(-3.09%) |
May 13, 2011 | 80.66 | 81.73 | 80.01 | 80.27 | 1,250,160 | -0.24(-0.30%) |
May 12, 2011 | 78.78 | 81.35 | 77.70 | 80.51 | 2,224,704 | +1.57(+1.99%) |
May 11, 2011 | 80.32 | 82.30 | 78.53 | 78.94 | 2,145,755 | -1.49(-1.85%) |
May 10, 2011 | 78.61 | 80.76 | 78.04 | 80.42 | 1,669,401 | +2.16(+2.76%) |
May 09, 2011 | 78.44 | 78.93 | 77.27 | 78.27 | 1,165,039 | -0.11(-0.15%) |
May 06, 2011 | 79.09 | 79.67 | 77.66 | 78.38 | 2,027,036 | +0.63(+0.81%) |
May 05, 2011 | 76.76 | 79.42 | 76.24 | 77.75 | 2,255,396 | +0.49(+0.63%) |
May 04, 2011 | 77.57 | 78.09 | 75.51 | 77.26 | 2,546,982 | -0.79(-1.01%) |
May 03, 2011 | 78.74 | 79.60 | 76.78 | 78.05 | 1,992,751 | -1.10(-1.39%) |
May 02, 2011 | 79.20 | 81.29 | 79.01 | 79.15 | 2,557,363 | -1.71(-2.11%) |
Apr 29, 2011 | 81.47 | 81.59 | 80.56 | 80.86 | 4,707,046 | -0.99(-1.21%) |
Apr 28, 2011 | 79.04 | 83.36 | 78.46 | 81.84 | 7,040,875 | +7.23(+9.69%) |
Apr 27, 2011 | 74.35 | 74.62 | 73.20 | 74.62 | 2,748,460 | +0.61(+0.83%) |
Apr 26, 2011 | 74.81 | 74.95 | 73.05 | 74.00 | 2,506,524 | -0.65(-0.87%) |
Apr 25, 2011 | 74.59 | 74.66 | 73.33 | 74.65 | 1,328,513 | +1.44(+1.96%) |
Apr 21, 2011 | 72.87 | 73.88 | 72.69 | 73.22 | 1,298,909 | +0.47(+0.65%) |
Apr 20, 2011 | 70.99 | 73.36 | 70.99 | 72.75 | 2,940,532 | +3.15(+4.53%) |
Apr 19, 2011 | 69.92 | 69.97 | 68.61 | 69.59 | 1,748,776 | -0.14(-0.20%) |
Apr 18, 2011 | 70.30 | 70.51 | 68.48 | 69.73 | 1,885,856 | -1.65(-2.32%) |
Apr 15, 2011 | 71.33 | 71.40 | 69.92 | 71.38 | 1,933,708 | +0.37(+0.53%) |
Apr 14, 2011 | 71.00 | 72.19 | 70.67 | 71.01 | 2,128,835 | -0.71(-0.99%) |
Apr 13, 2011 | 71.18 | 72.30 | 70.73 | 71.72 | 2,129,676 | +1.11(+1.58%) |
Apr 12, 2011 | 71.42 | 71.87 | 70.36 | 70.61 | 2,252,094 | -1.16(-1.62%) |
Apr 11, 2011 | 70.52 | 72.37 | 70.49 | 71.77 | 2,663,251 | +1.38(+1.96%) |
Apr 08, 2011 | 71.31 | 71.36 | 69.74 | 70.39 | 1,658,622 | -0.66(-0.93%) |
Apr 07, 2011 | 70.18 | 71.23 | 69.74 | 71.05 | 1,760,386 | +0.89(+1.27%) |
Apr 06, 2011 | 72.90 | 73.08 | 69.05 | 70.16 | 2,735,552 | -2.37(-3.27%) |
Apr 05, 2011 | 72.59 | 73.66 | 72.05 | 72.53 | 2,391,800 | +0.23(+0.32%) |
Apr 04, 2011 | 72.73 | 73.44 | 71.74 | 72.30 | 1,822,536 | +0.14(+0.20%) |