Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 73.51 | 73.93 | 72.27 | 72.34 | 1,595,615 | -0.93(-1.26%) |
Jun 29, 2011 | 74.49 | 74.49 | 73.15 | 73.26 | 1,296,424 | -0.88(-1.19%) |
Jun 28, 2011 | 72.94 | 74.46 | 72.70 | 74.14 | 1,174,310 | +1.69(+2.33%) |
Jun 27, 2011 | 72.08 | 72.79 | 71.33 | 72.45 | 1,007,655 | +0.48(+0.67%) |
Jun 24, 2011 | 72.92 | 73.05 | 71.56 | 71.97 | 1,492,019 | -0.97(-1.33%) |
Jun 23, 2011 | 72.39 | 73.07 | 70.74 | 72.94 | 1,986,394 | -0.14(-0.20%) |
Jun 22, 2011 | 73.14 | 74.67 | 72.98 | 73.08 | 2,373,216 | -0.02(-0.02%) |
Jun 21, 2011 | 72.42 | 73.42 | 71.94 | 73.10 | 1,372,336 | +1.24(+1.72%) |
Jun 20, 2011 | 71.61 | 71.96 | 71.48 | 71.86 | 1,545,107 | +2.46(+3.55%) |
Jun 17, 2011 | 70.61 | 70.99 | 69.19 | 69.40 | 1,765,714 | -0.62(-0.88%) |
Jun 16, 2011 | 70.25 | 70.65 | 69.10 | 70.02 | 1,029,241 | -0.06(-0.09%) |
Jun 15, 2011 | 71.14 | 71.79 | 70.05 | 70.08 | 1,276,731 | -1.29(-1.81%) |
Jun 14, 2011 | 70.70 | 71.85 | 70.27 | 71.37 | 1,113,195 | +1.33(+1.90%) |
Jun 13, 2011 | 70.13 | 70.87 | 70.04 | 70.04 | 1,277,231 | +0.03(+0.04%) |
Jun 10, 2011 | 71.20 | 71.52 | 69.58 | 70.01 | 1,436,893 | -1.61(-2.25%) |
Jun 09, 2011 | 70.17 | 72.36 | 69.60 | 71.62 | 2,009,998 | +2.04(+2.93%) |
Jun 08, 2011 | 69.11 | 70.31 | 68.59 | 69.58 | 1,835,418 | +0.38(+0.54%) |
Jun 07, 2011 | 69.40 | 69.94 | 69.18 | 69.20 | 1,056,239 | +0.16(+0.23%) |
Jun 06, 2011 | 69.07 | 69.60 | 68.78 | 69.04 | 2,032,669 | -0.81(-1.17%) |
Jun 03, 2011 | 71.64 | 71.16 | 69.84 | 69.86 | 1,408,124 | +0.02(+0.03%) |
May 24, 2011 | 70.98 | 71.02 | 69.18 | 69.84 | 1,968,270 | -1.11(-1.56%) |
May 23, 2011 | 70.85 | 71.45 | 70.13 | 70.95 | 1,721,407 | -0.49(-0.69%) |
May 20, 2011 | 71.34 | 72.01 | 70.95 | 71.44 | 1,812,814 | +0.31(+0.44%) |
May 19, 2011 | 71.93 | 71.97 | 70.99 | 71.13 | 2,046,468 | -0.55(-0.76%) |
May 18, 2011 | 69.73 | 71.77 | 69.53 | 71.67 | 1,716,066 | +2.14(+3.08%) |
May 17, 2011 | 69.97 | 70.21 | 69.27 | 69.53 | 1,397,196 | -0.79(-1.12%) |
May 16, 2011 | 69.91 | 70.95 | 69.26 | 70.32 | 1,132,175 | +0.19(+0.27%) |
May 13, 2011 | 70.29 | 71.27 | 69.54 | 70.13 | 1,426,313 | -0.15(-0.22%) |
May 12, 2011 | 69.94 | 70.31 | 68.63 | 70.29 | 1,939,006 | +0.00(+0.00%) |
May 11, 2011 | 69.72 | 70.53 | 69.31 | 70.29 | 2,105,008 | +0.29(+0.41%) |
May 10, 2011 | 69.09 | 70.09 | 68.89 | 70.00 | 1,350,105 | +0.98(+1.41%) |
May 09, 2011 | 68.98 | 69.65 | 68.86 | 69.02 | 1,826,950 | +0.13(+0.18%) |
May 06, 2011 | 68.08 | 69.19 | 68.04 | 68.90 | 1,810,151 | +1.53(+2.27%) |
May 05, 2011 | 65.94 | 68.15 | 64.91 | 67.37 | 2,176,392 | -0.02(-0.03%) |
May 04, 2011 | 67.69 | 68.00 | 67.28 | 67.39 | 1,774,631 | -0.14(-0.21%) |
May 03, 2011 | 68.21 | 68.39 | 67.49 | 67.53 | 1,876,656 | -0.95(-1.39%) |
May 02, 2011 | 68.36 | 68.51 | 68.30 | 68.48 | 2,474,875 | +0.32(+0.47%) |
Apr 29, 2011 | 69.37 | 69.62 | 67.78 | 68.16 | 2,015,706 | -1.10(-1.59%) |
Apr 28, 2011 | 68.71 | 69.37 | 68.05 | 69.26 | 2,352,540 | +1.37(+2.02%) |
Apr 27, 2011 | 68.66 | 69.00 | 67.28 | 67.89 | 2,881,529 | -0.78(-1.13%) |
Apr 26, 2011 | 68.01 | 69.66 | 67.60 | 68.67 | 3,003,357 | +3.59(+5.52%) |
Apr 25, 2011 | 65.05 | 65.14 | 64.77 | 65.08 | 1,058,719 | +0.30(+0.47%) |
Apr 21, 2011 | 64.90 | 66.84 | 64.49 | 64.77 | 2,148,686 | +0.84(+1.32%) |
Apr 20, 2011 | 63.80 | 64.16 | 63.66 | 63.93 | 844,281 | +0.76(+1.20%) |
Apr 19, 2011 | 62.44 | 63.38 | 62.41 | 63.17 | 935,169 | +0.83(+1.34%) |
Apr 18, 2011 | 62.79 | 62.79 | 61.97 | 62.34 | 1,880,982 | -1.04(-1.64%) |
Apr 15, 2011 | 63.90 | 63.93 | 62.82 | 63.37 | 1,769,279 | -0.37(-0.58%) |
Apr 14, 2011 | 63.14 | 63.87 | 62.75 | 63.74 | 1,369,406 | +0.43(+0.68%) |
Apr 13, 2011 | 63.81 | 63.81 | 62.96 | 63.31 | 2,115,401 | +0.12(+0.18%) |
Apr 12, 2011 | 62.10 | 63.30 | 62.09 | 63.20 | 1,560,164 | +1.10(+1.77%) |
Apr 11, 2011 | 62.63 | 62.89 | 61.94 | 62.09 | 1,651,279 | -0.70(-1.11%) |
Apr 08, 2011 | 62.65 | 63.24 | 62.25 | 62.79 | 1,008,972 | +0.27(+0.43%) |
Apr 07, 2011 | 62.12 | 63.64 | 62.12 | 62.52 | 2,048,269 | +0.18(+0.29%) |
Apr 06, 2011 | 63.12 | 63.17 | 62.21 | 62.34 | 1,149,435 | -0.67(-1.07%) |
Apr 05, 2011 | 62.67 | 63.64 | 62.08 | 63.02 | 1,791,015 | -0.54(-0.85%) |
Apr 04, 2011 | 62.68 | 63.63 | 62.52 | 63.55 | 1,920,340 | +0.89(+1.41%) |