Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 61.47 | 62.40 | 61.06 | 62.08 | 5,907,105 | +1.48(+2.44%) |
Jun 29, 2011 | 59.53 | 60.90 | 59.24 | 60.60 | 4,907,466 | +1.25(+2.11%) |
Jun 28, 2011 | 57.89 | 59.42 | 57.89 | 59.35 | 3,594,287 | +1.89(+3.30%) |
Jun 27, 2011 | 57.11 | 57.75 | 56.77 | 57.46 | 3,348,579 | +0.12(+0.22%) |
Jun 24, 2011 | 57.84 | 58.25 | 57.25 | 57.33 | 3,633,689 | -0.45(-0.78%) |
Jun 23, 2011 | 58.10 | 58.10 | 56.72 | 57.78 | 5,622,982 | -1.53(-2.58%) |
Jun 22, 2011 | 58.91 | 60.52 | 58.57 | 59.31 | 4,207,126 | -0.09(-0.15%) |
Jun 21, 2011 | 57.69 | 59.83 | 57.41 | 59.40 | 4,839,558 | +2.33(+4.07%) |
Jun 20, 2011 | 56.62 | 57.39 | 56.62 | 57.07 | 6,246,227 | -0.46(-0.79%) |
Jun 17, 2011 | 59.09 | 59.29 | 57.31 | 57.53 | 6,594,036 | -0.86(-1.46%) |
Jun 16, 2011 | 59.22 | 59.42 | 57.63 | 58.39 | 5,743,313 | -0.56(-0.94%) |
Jun 15, 2011 | 59.95 | 60.26 | 58.35 | 58.94 | 5,927,386 | -1.98(-3.24%) |
Jun 14, 2011 | 60.25 | 61.32 | 60.09 | 60.92 | 2,887,786 | +1.54(+2.59%) |
Jun 13, 2011 | 60.59 | 60.92 | 58.62 | 59.38 | 3,845,536 | -1.03(-1.70%) |
Jun 10, 2011 | 61.70 | 61.70 | 60.33 | 60.41 | 4,258,401 | -1.87(-3.01%) |
Jun 09, 2011 | 61.56 | 62.67 | 61.34 | 62.28 | 3,250,814 | +1.11(+1.82%) |
Jun 08, 2011 | 61.79 | 62.96 | 60.95 | 61.17 | 4,996,512 | -0.63(-1.02%) |
Jun 07, 2011 | 62.94 | 63.40 | 61.70 | 61.80 | 5,026,306 | +0.12(+0.20%) |
Jun 06, 2011 | 63.71 | 63.97 | 61.48 | 61.68 | 3,930,665 | -2.15(-3.37%) |
Jun 03, 2011 | 62.66 | 64.76 | 62.45 | 63.83 | 3,023,750 | -0.39(-0.61%) |
May 24, 2011 | 63.93 | 65.05 | 63.84 | 64.22 | 3,514,208 | +1.03(+1.63%) |
May 23, 2011 | 63.23 | 63.69 | 62.82 | 63.19 | 3,718,002 | -1.43(-2.21%) |
May 20, 2011 | 64.38 | 65.17 | 63.93 | 64.61 | 4,905,378 | -0.13(-0.20%) |
May 19, 2011 | 64.71 | 65.07 | 63.85 | 64.75 | 4,524,744 | +0.74(+1.15%) |
May 18, 2011 | 62.76 | 64.65 | 62.43 | 64.01 | 4,646,455 | +1.43(+2.29%) |
May 17, 2011 | 61.60 | 62.68 | 61.20 | 62.57 | 4,443,449 | +0.72(+1.17%) |
May 16, 2011 | 62.49 | 63.52 | 61.65 | 61.85 | 4,372,390 | -0.99(-1.57%) |
May 13, 2011 | 63.98 | 64.12 | 62.57 | 62.84 | 3,932,582 | -0.50(-0.79%) |
May 12, 2011 | 63.46 | 64.13 | 62.37 | 63.34 | 5,194,241 | -0.57(-0.90%) |
May 11, 2011 | 65.63 | 65.63 | 63.64 | 63.91 | 4,668,580 | -2.16(-3.26%) |
May 10, 2011 | 66.17 | 66.45 | 65.05 | 66.07 | 5,181,031 | -0.23(-0.35%) |
May 09, 2011 | 64.92 | 66.58 | 64.68 | 66.30 | 4,661,618 | +2.06(+3.20%) |
May 06, 2011 | 65.16 | 66.30 | 63.32 | 64.24 | 7,311,061 | +0.79(+1.24%) |
May 05, 2011 | 63.54 | 65.14 | 62.65 | 63.45 | 8,396,657 | -0.75(-1.18%) |
May 04, 2011 | 66.05 | 66.11 | 63.59 | 64.21 | 9,734,178 | -1.99(-3.01%) |
May 03, 2011 | 68.74 | 68.86 | 65.98 | 66.20 | 6,425,049 | -3.09(-4.46%) |
May 02, 2011 | 69.19 | 69.38 | 68.84 | 69.29 | 5,433,826 | -1.99(-2.79%) |
Apr 29, 2011 | 69.61 | 71.69 | 69.60 | 71.28 | 4,549,530 | +1.68(+2.41%) |
Apr 28, 2011 | 69.69 | 70.30 | 68.83 | 69.61 | 4,028,306 | +1.00(+1.45%) |
Apr 27, 2011 | 69.78 | 70.32 | 68.23 | 68.61 | 8,054,268 | +1.72(+2.57%) |
Apr 26, 2011 | 66.47 | 67.10 | 66.01 | 66.89 | 2,940,240 | +0.56(+0.84%) |
Apr 25, 2011 | 66.90 | 67.00 | 66.03 | 66.34 | 1,908,508 | -0.56(-0.84%) |
Apr 21, 2011 | 66.75 | 67.25 | 66.05 | 66.90 | 2,549,288 | +0.11(+0.16%) |
Apr 20, 2011 | 66.58 | 66.88 | 66.20 | 66.80 | 2,739,141 | +1.65(+2.53%) |
Apr 19, 2011 | 64.03 | 65.27 | 63.64 | 65.14 | 2,922,133 | +1.12(+1.75%) |
Apr 18, 2011 | 64.22 | 64.56 | 63.53 | 64.03 | 3,565,083 | -1.38(-2.12%) |
Apr 15, 2011 | 65.83 | 66.04 | 65.10 | 65.41 | 5,279,587 | -0.64(-0.97%) |
Apr 14, 2011 | 65.82 | 66.22 | 65.22 | 66.05 | 3,655,887 | -0.02(-0.03%) |
Apr 13, 2011 | 66.83 | 67.42 | 65.06 | 66.07 | 7,088,176 | -0.53(-0.80%) |
Apr 12, 2011 | 67.04 | 67.11 | 65.31 | 66.60 | 5,044,631 | -1.22(-1.80%) |
Apr 11, 2011 | 69.63 | 70.12 | 67.62 | 67.82 | 3,286,748 | -2.04(-2.92%) |
Apr 08, 2011 | 70.63 | 70.90 | 69.50 | 69.86 | 3,391,240 | -0.24(-0.34%) |
Apr 07, 2011 | 70.81 | 70.94 | 69.17 | 70.10 | 3,402,912 | -0.23(-0.33%) |
Apr 06, 2011 | 72.05 | 72.14 | 69.66 | 70.33 | 3,431,186 | -1.28(-1.78%) |
Apr 05, 2011 | 71.52 | 72.04 | 70.94 | 71.60 | 2,313,881 | +0.39(+0.55%) |
Apr 04, 2011 | 71.75 | 72.13 | 70.90 | 71.22 | 2,075,943 | -0.71(-0.99%) |