Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 65.64 | 66.32 | 65.13 | 65.86 | 41,029 | +0.16(+0.24%) |
Jun 29, 2011 | 65.93 | 65.93 | 64.68 | 65.70 | 32,030 | +0.16(+0.24%) |
Jun 28, 2011 | 65.64 | 66.14 | 64.24 | 65.54 | 49,155 | +0.23(+0.35%) |
Jun 27, 2011 | 64.09 | 65.65 | 64.09 | 65.31 | 50,902 | +1.63(+2.56%) |
Jun 24, 2011 | 64.69 | 64.97 | 63.65 | 63.68 | 39,476 | -0.69(-1.07%) |
Jun 23, 2011 | 64.01 | 64.79 | 62.91 | 64.37 | 43,845 | -0.14(-0.22%) |
Jun 22, 2011 | 64.59 | 65.47 | 64.12 | 64.51 | 49,836 | -0.25(-0.39%) |
Jun 21, 2011 | 64.70 | 65.03 | 64.21 | 64.76 | 28,555 | +0.32(+0.50%) |
Jun 20, 2011 | 64.66 | 64.66 | 64.31 | 64.44 | 35,403 | +0.42(+0.66%) |
Jun 17, 2011 | 62.77 | 64.13 | 62.77 | 64.02 | 92,178 | +1.63(+2.61%) |
Jun 16, 2011 | 62.07 | 63.31 | 62.07 | 62.39 | 42,538 | +0.25(+0.40%) |
Jun 15, 2011 | 63.29 | 63.65 | 61.97 | 62.14 | 31,744 | -1.38(-2.17%) |
Jun 14, 2011 | 63.27 | 64.03 | 62.95 | 63.52 | 31,917 | +0.86(+1.37%) |
Jun 13, 2011 | 63.00 | 63.00 | 61.99 | 62.66 | 48,440 | +0.09(+0.14%) |
Jun 10, 2011 | 63.21 | 63.32 | 61.91 | 62.57 | 46,832 | -0.60(-0.95%) |
Jun 09, 2011 | 63.17 | 63.67 | 62.42 | 63.17 | 42,008 | +0.32(+0.51%) |
Jun 08, 2011 | 62.91 | 63.64 | 62.77 | 62.85 | 23,091 | -0.12(-0.19%) |
Jun 07, 2011 | 64.07 | 64.07 | 62.97 | 62.97 | 35,434 | -0.49(-0.77%) |
Jun 06, 2011 | 62.75 | 63.64 | 61.53 | 63.46 | 107,779 | +0.71(+1.13%) |
Jun 03, 2011 | 65.36 | 65.93 | 62.32 | 62.75 | 539,317 | -2.59(-3.96%) |
May 24, 2011 | 65.29 | 65.89 | 64.75 | 65.34 | 33,875 | +0.13(+0.20%) |
May 23, 2011 | 66.08 | 66.69 | 65.21 | 65.21 | 39,922 | -2.29(-3.39%) |
May 20, 2011 | 68.04 | 68.04 | 67.46 | 67.50 | 41,015 | -0.49(-0.72%) |
May 19, 2011 | 67.90 | 68.00 | 67.36 | 67.99 | 17,489 | +0.65(+0.97%) |
May 18, 2011 | 67.16 | 67.85 | 67.10 | 67.34 | 44,735 | +0.12(+0.18%) |
May 17, 2011 | 66.52 | 67.60 | 66.52 | 67.22 | 26,386 | +0.31(+0.46%) |
May 16, 2011 | 67.01 | 67.97 | 66.91 | 66.91 | 28,998 | -0.79(-1.17%) |
May 13, 2011 | 69.75 | 69.75 | 67.56 | 67.70 | 43,233 | -1.89(-2.72%) |
May 12, 2011 | 68.75 | 69.75 | 68.44 | 69.59 | 49,823 | +1.16(+1.70%) |
May 11, 2011 | 68.95 | 69.25 | 68.33 | 68.43 | 29,565 | -0.57(-0.83%) |
May 10, 2011 | 68.84 | 69.00 | 68.34 | 69.00 | 32,544 | +0.72(+1.05%) |
May 09, 2011 | 67.76 | 68.47 | 67.75 | 68.28 | 30,400 | +0.30(+0.44%) |
May 06, 2011 | 68.63 | 69.13 | 67.82 | 67.98 | 22,041 | +0.08(+0.12%) |
May 05, 2011 | 68.12 | 68.74 | 67.75 | 67.90 | 28,569 | -0.38(-0.56%) |
May 04, 2011 | 68.43 | 68.82 | 67.95 | 68.28 | 28,663 | -0.12(-0.18%) |
May 03, 2011 | 67.70 | 68.72 | 67.70 | 68.40 | 21,093 | +0.29(+0.43%) |
May 02, 2011 | 68.56 | 68.64 | 68.11 | 68.11 | 25,896 | -0.97(-1.40%) |
Apr 29, 2011 | 69.25 | 69.25 | 68.57 | 69.08 | 25,985 | -0.17(-0.25%) |
Apr 28, 2011 | 68.94 | 69.25 | 68.66 | 69.25 | 28,506 | +0.46(+0.67%) |
Apr 27, 2011 | 68.02 | 68.86 | 68.02 | 68.79 | 41,470 | +0.63(+0.92%) |
Apr 26, 2011 | 68.00 | 68.25 | 67.70 | 68.16 | 58,820 | +0.40(+0.59%) |
Apr 25, 2011 | 67.77 | 67.98 | 67.35 | 67.76 | 22,599 | +0.06(+0.09%) |
Apr 21, 2011 | 67.90 | 67.90 | 67.15 | 67.70 | 30,972 | +0.19(+0.28%) |
Apr 20, 2011 | 67.79 | 67.79 | 66.75 | 67.51 | 36,108 | +1.06(+1.60%) |
Apr 19, 2011 | 66.74 | 67.97 | 66.25 | 66.45 | 29,124 | +0.21(+0.32%) |
Apr 18, 2011 | 66.27 | 66.39 | 65.12 | 66.24 | 29,086 | +0.63(+0.96%) |
Apr 15, 2011 | 65.00 | 65.95 | 64.74 | 65.61 | 27,254 | +0.32(+0.49%) |
Apr 14, 2011 | 64.21 | 65.34 | 64.21 | 65.29 | 16,707 | +0.58(+0.90%) |
Apr 13, 2011 | 65.44 | 65.63 | 64.36 | 64.71 | 44,601 | -0.55(-0.84%) |
Apr 12, 2011 | 66.00 | 66.40 | 65.26 | 65.26 | 13,941 | -0.91(-1.38%) |
Apr 11, 2011 | 66.50 | 66.86 | 66.05 | 66.17 | 16,373 | +0.00(+0.00%) |
Apr 08, 2011 | 68.13 | 68.13 | 66.17 | 66.17 | 15,284 | -1.35(-2.00%) |
Apr 07, 2011 | 68.69 | 68.69 | 67.48 | 67.52 | 15,754 | -0.95(-1.39%) |
Apr 06, 2011 | 67.08 | 68.47 | 67.04 | 68.47 | 21,427 | +0.99(+1.47%) |
Apr 05, 2011 | 67.80 | 67.99 | 67.16 | 67.48 | 21,719 | -0.46(-0.68%) |
Apr 04, 2011 | 67.90 | 67.94 | 66.66 | 67.94 | 16,790 | +0.16(+0.24%) |