Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 60.32 | 60.35 | 59.80 | 60.05 | 25,709 | +0.07(+0.12%) |
Jun 29, 2011 | 59.91 | 60.34 | 59.42 | 59.98 | 22,619 | +0.03(+0.04%) |
Jun 28, 2011 | 60.02 | 60.09 | 59.55 | 59.95 | 24,553 | +0.13(+0.22%) |
Jun 27, 2011 | 59.79 | 60.12 | 59.47 | 59.82 | 42,447 | -0.39(-0.65%) |
Jun 24, 2011 | 60.74 | 60.74 | 59.77 | 60.21 | 67,398 | -0.40(-0.66%) |
Jun 23, 2011 | 61.15 | 61.45 | 59.55 | 60.61 | 18,345 | -1.21(-1.95%) |
Jun 22, 2011 | 61.86 | 62.08 | 60.81 | 61.82 | 50,984 | -0.19(-0.31%) |
Jun 21, 2011 | 61.63 | 62.08 | 61.17 | 62.01 | 19,644 | +0.87(+1.43%) |
Jun 20, 2011 | 61.13 | 61.66 | 60.82 | 61.13 | 11,094 | +0.37(+0.61%) |
Jun 17, 2011 | 61.26 | 62.08 | 60.68 | 60.77 | 38,290 | -0.27(-0.44%) |
Jun 16, 2011 | 59.08 | 61.19 | 58.73 | 61.04 | 59,076 | +1.92(+3.24%) |
Jun 15, 2011 | 59.96 | 60.29 | 58.84 | 59.12 | 27,956 | -1.28(-2.12%) |
Jun 14, 2011 | 59.48 | 60.40 | 59.24 | 60.40 | 24,384 | +1.48(+2.52%) |
Jun 13, 2011 | 60.05 | 60.17 | 58.87 | 58.92 | 16,156 | -0.76(-1.28%) |
Jun 10, 2011 | 60.04 | 60.42 | 58.67 | 59.68 | 21,174 | -0.40(-0.66%) |
Jun 09, 2011 | 59.98 | 60.70 | 59.90 | 60.08 | 36,167 | +0.19(+0.31%) |
Jun 08, 2011 | 60.47 | 61.62 | 59.87 | 59.89 | 48,085 | -0.95(-1.56%) |
Jun 07, 2011 | 60.44 | 61.22 | 60.23 | 60.84 | 25,646 | +0.59(+0.99%) |
Jun 06, 2011 | 60.04 | 60.59 | 59.59 | 60.25 | 21,146 | +0.17(+0.28%) |
Jun 03, 2011 | 60.66 | 61.06 | 59.85 | 60.08 | 24,066 | -0.67(-1.10%) |
May 24, 2011 | 61.24 | 61.24 | 60.57 | 60.74 | 13,347 | -0.23(-0.38%) |
May 23, 2011 | 60.58 | 61.59 | 59.53 | 60.98 | 70,778 | -0.16(-0.26%) |
May 20, 2011 | 60.80 | 61.75 | 60.80 | 61.13 | 24,520 | +0.04(+0.06%) |
May 19, 2011 | 61.28 | 61.79 | 60.91 | 61.10 | 32,655 | +0.10(+0.16%) |
May 18, 2011 | 60.78 | 61.44 | 60.73 | 61.00 | 15,413 | +0.11(+0.17%) |
May 17, 2011 | 60.55 | 61.24 | 60.49 | 60.90 | 21,430 | +0.32(+0.53%) |
May 16, 2011 | 60.99 | 61.68 | 60.58 | 60.58 | 24,604 | -0.43(-0.70%) |
May 13, 2011 | 61.46 | 61.69 | 60.72 | 61.00 | 16,355 | -0.37(-0.61%) |
May 12, 2011 | 60.86 | 61.69 | 60.86 | 61.37 | 23,052 | +0.29(+0.48%) |
May 11, 2011 | 62.32 | 62.32 | 60.11 | 61.08 | 69,969 | -0.92(-1.49%) |
May 10, 2011 | 61.24 | 62.43 | 61.13 | 62.00 | 61,601 | +0.91(+1.48%) |
May 09, 2011 | 59.00 | 61.12 | 59.00 | 61.10 | 14,766 | +2.23(+3.78%) |
May 06, 2011 | 59.97 | 60.22 | 58.51 | 58.87 | 33,903 | -0.36(-0.61%) |
May 05, 2011 | 59.95 | 60.01 | 58.41 | 59.24 | 49,070 | -0.66(-1.10%) |
May 04, 2011 | 60.58 | 61.07 | 59.86 | 59.89 | 45,136 | -0.71(-1.17%) |
May 03, 2011 | 61.76 | 61.90 | 60.49 | 60.60 | 62,226 | -1.02(-1.65%) |
May 02, 2011 | 61.60 | 62.43 | 61.46 | 61.62 | 35,462 | -0.68(-1.09%) |
Apr 29, 2011 | 62.37 | 63.46 | 62.11 | 62.30 | 16,782 | -0.07(-0.11%) |
Apr 28, 2011 | 61.70 | 62.43 | 61.02 | 62.37 | 21,134 | -0.20(-0.33%) |
Apr 27, 2011 | 63.31 | 63.79 | 62.48 | 62.57 | 43,721 | -0.53(-0.84%) |
Apr 26, 2011 | 63.41 | 64.16 | 62.90 | 63.10 | 25,600 | -0.23(-0.36%) |
Apr 25, 2011 | 61.73 | 63.33 | 60.69 | 63.33 | 37,662 | +0.79(+1.26%) |
Apr 21, 2011 | 63.57 | 63.57 | 61.20 | 62.55 | 62,526 | -0.79(-1.24%) |
Apr 20, 2011 | 64.51 | 64.69 | 63.15 | 63.33 | 24,906 | -0.61(-0.95%) |
Apr 19, 2011 | 63.19 | 64.17 | 63.01 | 63.95 | 36,391 | +0.81(+1.29%) |
Apr 18, 2011 | 63.26 | 63.34 | 62.37 | 63.13 | 45,320 | -0.72(-1.12%) |
Apr 15, 2011 | 63.10 | 64.23 | 62.03 | 63.85 | 40,576 | +0.62(+0.98%) |
Apr 14, 2011 | 63.80 | 65.21 | 62.35 | 63.23 | 76,041 | -0.59(-0.93%) |
Apr 13, 2011 | 66.93 | 67.25 | 63.52 | 63.82 | 110,254 | -2.97(-4.45%) |
Apr 12, 2011 | 66.42 | 67.49 | 66.42 | 66.79 | 26,580 | +0.27(+0.40%) |
Apr 11, 2011 | 67.40 | 67.40 | 66.10 | 66.53 | 23,349 | -0.42(-0.62%) |
Apr 08, 2011 | 66.09 | 67.41 | 65.39 | 66.94 | 61,452 | +1.37(+2.09%) |
Apr 07, 2011 | 65.83 | 67.00 | 64.01 | 65.57 | 74,110 | +0.44(+0.68%) |
Apr 06, 2011 | 64.58 | 65.95 | 61.90 | 65.13 | 70,077 | +1.52(+2.39%) |
Apr 05, 2011 | 60.66 | 64.02 | 59.36 | 63.61 | 46,180 | +2.94(+4.84%) |
Apr 04, 2011 | 59.28 | 60.79 | 58.81 | 60.67 | 113,431 | +1.61(+2.72%) |