Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 61.92 | 62.85 | 61.92 | 62.57 | 11,972,730 | +0.86(+1.40%) |
Jun 29, 2011 | 61.42 | 62.57 | 60.83 | 61.71 | 13,215,281 | +0.62(+1.02%) |
Jun 28, 2011 | 59.01 | 61.27 | 58.92 | 61.08 | 15,373,921 | +2.69(+4.60%) |
Jun 27, 2011 | 58.16 | 58.85 | 57.61 | 58.40 | 11,615,582 | -0.20(-0.35%) |
Jun 24, 2011 | 60.19 | 60.25 | 58.40 | 58.60 | 13,750,716 | -1.56(-2.59%) |
Jun 23, 2011 | 58.69 | 60.26 | 58.12 | 60.16 | 14,349,095 | -0.37(-0.61%) |
Jun 22, 2011 | 60.17 | 61.40 | 60.03 | 60.53 | 8,291,380 | +0.06(+0.10%) |
Jun 21, 2011 | 59.73 | 60.96 | 59.66 | 60.47 | 8,942,367 | +0.99(+1.67%) |
Jun 20, 2011 | 59.38 | 59.91 | 59.33 | 59.48 | 8,885,328 | +0.25(+0.42%) |
Jun 17, 2011 | 60.06 | 60.06 | 58.90 | 59.23 | 10,967,500 | -0.33(-0.56%) |
Jun 16, 2011 | 59.93 | 60.40 | 58.95 | 59.56 | 11,694,972 | -0.30(-0.50%) |
Jun 15, 2011 | 60.50 | 61.73 | 59.41 | 59.86 | 12,006,999 | -1.33(-2.18%) |
Jun 14, 2011 | 61.01 | 61.66 | 60.79 | 61.19 | 10,323,774 | +1.30(+2.18%) |
Jun 13, 2011 | 60.66 | 61.19 | 59.14 | 59.89 | 9,739,357 | -0.70(-1.15%) |
Jun 10, 2011 | 61.70 | 61.93 | 60.52 | 60.58 | 10,131,799 | -1.58(-2.54%) |
Jun 09, 2011 | 60.96 | 62.66 | 60.91 | 62.16 | 12,014,243 | +1.53(+2.52%) |
Jun 08, 2011 | 60.03 | 61.25 | 60.03 | 60.64 | 10,317,911 | +0.62(+1.03%) |
Jun 07, 2011 | 60.98 | 61.26 | 59.99 | 60.02 | 8,269,154 | -0.13(-0.22%) |
Jun 06, 2011 | 61.71 | 61.90 | 59.97 | 60.15 | 10,294,910 | -1.43(-2.33%) |
Jun 03, 2011 | 60.01 | 62.39 | 59.87 | 61.58 | 11,522,370 | +1.46(+2.42%) |
May 24, 2011 | 59.80 | 61.02 | 59.80 | 60.13 | 12,545,311 | +0.87(+1.46%) |
May 23, 2011 | 59.10 | 59.51 | 58.76 | 59.26 | 8,749,760 | -1.03(-1.70%) |
May 20, 2011 | 60.16 | 60.88 | 59.42 | 60.29 | 11,420,488 | -0.06(-0.10%) |
May 19, 2011 | 60.76 | 61.08 | 59.82 | 60.35 | 10,686,461 | -0.12(-0.20%) |
May 18, 2011 | 59.56 | 60.94 | 59.38 | 60.47 | 11,918,532 | +1.22(+2.06%) |
May 17, 2011 | 58.78 | 59.68 | 58.37 | 59.25 | 16,329,690 | -0.09(-0.16%) |
May 16, 2011 | 59.35 | 60.40 | 59.10 | 59.34 | 13,293,160 | -0.38(-0.63%) |
May 13, 2011 | 60.42 | 60.83 | 59.00 | 59.72 | 14,193,740 | -0.58(-0.97%) |
May 12, 2011 | 59.34 | 60.70 | 58.72 | 60.30 | 18,623,302 | +0.92(+1.54%) |
May 11, 2011 | 60.84 | 60.84 | 58.36 | 59.38 | 17,574,440 | -1.62(-2.65%) |
May 10, 2011 | 60.67 | 61.54 | 60.27 | 61.00 | 10,104,613 | +0.65(+1.08%) |
May 09, 2011 | 60.22 | 60.67 | 59.69 | 60.35 | 12,009,914 | +0.67(+1.12%) |
May 06, 2011 | 60.71 | 61.46 | 59.18 | 59.68 | 14,870,750 | -0.13(-0.22%) |
May 05, 2011 | 59.93 | 61.66 | 59.02 | 59.81 | 18,500,454 | -1.41(-2.30%) |
May 04, 2011 | 62.01 | 62.01 | 60.51 | 61.22 | 11,973,845 | -0.77(-1.23%) |
May 03, 2011 | 62.97 | 63.49 | 61.51 | 61.98 | 11,563,079 | -1.40(-2.21%) |
May 02, 2011 | 63.26 | 63.52 | 62.74 | 63.38 | 11,864,123 | -1.42(-2.18%) |
Apr 29, 2011 | 64.12 | 64.98 | 63.50 | 64.80 | 9,545,760 | +0.46(+0.72%) |
Apr 28, 2011 | 63.61 | 64.79 | 63.51 | 64.34 | 6,639,744 | -0.19(-0.30%) |
Apr 27, 2011 | 64.86 | 65.07 | 63.05 | 64.53 | 10,620,087 | -0.06(-0.10%) |
Apr 26, 2011 | 63.67 | 64.79 | 63.55 | 64.60 | 8,286,952 | +1.03(+1.61%) |
Apr 25, 2011 | 64.50 | 64.52 | 63.25 | 63.57 | 7,597,780 | -1.25(-1.93%) |
Apr 21, 2011 | 64.55 | 65.82 | 64.24 | 64.82 | 15,180,713 | +1.36(+2.15%) |
Apr 20, 2011 | 63.26 | 63.59 | 62.89 | 63.46 | 11,785,996 | +1.27(+2.04%) |
Apr 19, 2011 | 61.11 | 62.27 | 60.98 | 62.19 | 12,051,838 | +1.00(+1.63%) |
Apr 18, 2011 | 61.45 | 61.66 | 60.36 | 61.19 | 12,831,319 | -1.38(-2.20%) |
Apr 15, 2011 | 62.60 | 62.94 | 61.51 | 62.57 | 11,311,963 | +0.46(+0.74%) |
Apr 14, 2011 | 61.47 | 62.35 | 61.17 | 62.11 | 9,307,839 | +0.17(+0.27%) |
Apr 13, 2011 | 62.71 | 63.02 | 61.84 | 61.94 | 10,360,840 | -0.32(-0.52%) |
Apr 12, 2011 | 63.38 | 63.67 | 61.77 | 62.27 | 14,813,439 | -1.85(-2.88%) |
Apr 11, 2011 | 65.69 | 66.34 | 63.83 | 64.11 | 11,449,773 | -1.48(-2.26%) |
Apr 08, 2011 | 66.93 | 66.97 | 65.28 | 65.59 | 10,813,424 | -0.56(-0.84%) |
Apr 07, 2011 | 66.53 | 66.71 | 65.49 | 66.15 | 8,669,138 | -1.36(-2.01%) |
Apr 06, 2011 | 67.59 | 67.80 | 65.62 | 67.51 | 10,059,346 | +0.45(+0.68%) |
Apr 05, 2011 | 66.85 | 68.00 | 66.71 | 67.05 | 10,427,846 | +0.07(+0.11%) |
Apr 04, 2011 | 68.11 | 68.49 | 66.89 | 66.98 | 9,212,214 | -0.67(-0.99%) |