Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 68.22 | 68.75 | 68.11 | 68.54 | 72,379,656 | +0.50(+0.73%) |
Jun 29, 2011 | 67.96 | 68.21 | 67.42 | 68.04 | 82,408,352 | +0.32(+0.48%) |
Jun 28, 2011 | 66.91 | 67.75 | 66.78 | 67.72 | 65,244,328 | +1.03(+1.55%) |
Jun 27, 2011 | 66.15 | 66.82 | 65.77 | 66.69 | 59,420,556 | +0.51(+0.78%) |
Jun 24, 2011 | 66.75 | 66.85 | 65.78 | 66.17 | 89,234,440 | -0.34(-0.51%) |
Jun 23, 2011 | 65.50 | 66.65 | 64.82 | 66.51 | 111,751,432 | +0.26(+0.39%) |
Jun 22, 2011 | 66.41 | 67.14 | 66.23 | 66.26 | 67,431,048 | -0.51(-0.77%) |
Jun 21, 2011 | 65.88 | 66.86 | 65.74 | 66.77 | 91,771,792 | +1.42(+2.17%) |
Jun 20, 2011 | 65.26 | 65.40 | 65.01 | 65.35 | 64,441,032 | +0.60(+0.92%) |
Jun 17, 2011 | 65.39 | 65.50 | 64.43 | 64.76 | 94,065,256 | +0.02(+0.03%) |
Jun 16, 2011 | 64.64 | 65.30 | 63.93 | 64.74 | 98,841,872 | +0.15(+0.23%) |
Jun 15, 2011 | 65.06 | 65.57 | 64.34 | 64.59 | 107,814,336 | -1.18(-1.79%) |
Jun 14, 2011 | 64.93 | 65.96 | 64.89 | 65.77 | 80,530,504 | +1.38(+2.15%) |
Jun 13, 2011 | 64.76 | 65.10 | 64.03 | 64.39 | 72,826,560 | -0.18(-0.28%) |
Jun 10, 2011 | 65.21 | 65.32 | 64.28 | 64.57 | 86,766,648 | -1.05(-1.60%) |
Jun 09, 2011 | 65.46 | 65.98 | 65.17 | 65.62 | 70,632,800 | +0.35(+0.53%) |
Jun 08, 2011 | 65.78 | 65.99 | 65.16 | 65.27 | 81,821,736 | -0.74(-1.12%) |
Jun 07, 2011 | 66.26 | 66.58 | 65.83 | 66.01 | 70,449,640 | +0.16(+0.24%) |
Jun 06, 2011 | 66.84 | 67.11 | 65.80 | 65.85 | 77,043,872 | -1.10(-1.64%) |
Jun 03, 2011 | 66.89 | 67.66 | 66.79 | 66.95 | 92,410,016 | -0.08(-0.12%) |
May 24, 2011 | 67.54 | 67.85 | 66.91 | 67.03 | 72,751,576 | -0.32(-0.48%) |
May 23, 2011 | 67.40 | 67.84 | 67.24 | 67.36 | 61,232,084 | -1.23(-1.80%) |
May 20, 2011 | 68.91 | 69.08 | 68.12 | 68.59 | 67,681,360 | -0.51(-0.73%) |
May 19, 2011 | 69.42 | 69.51 | 68.48 | 69.10 | 63,870,456 | +0.15(+0.22%) |
May 18, 2011 | 67.99 | 68.98 | 67.88 | 68.95 | 65,854,200 | +1.04(+1.54%) |
May 17, 2011 | 67.57 | 68.14 | 67.38 | 67.90 | 92,394,728 | -0.22(-0.32%) |
May 16, 2011 | 68.67 | 69.44 | 68.06 | 68.12 | 83,081,912 | -1.01(-1.46%) |
May 13, 2011 | 70.16 | 70.35 | 68.93 | 69.13 | 90,212,496 | -0.98(-1.39%) |
May 12, 2011 | 69.10 | 70.31 | 68.69 | 70.11 | 96,671,072 | +0.61(+0.88%) |
May 11, 2011 | 70.56 | 70.66 | 69.16 | 69.49 | 98,250,504 | -1.31(-1.85%) |
May 10, 2011 | 70.09 | 70.81 | 70.00 | 70.80 | 53,650,236 | +1.07(+1.53%) |
May 09, 2011 | 68.85 | 69.81 | 68.74 | 69.73 | 55,337,052 | +0.80(+1.16%) |
May 06, 2011 | 69.33 | 69.82 | 68.57 | 68.93 | 92,408,520 | +0.36(+0.53%) |
May 05, 2011 | 68.41 | 69.60 | 68.22 | 68.57 | 110,984,256 | -0.31(-0.46%) |
May 04, 2011 | 69.88 | 69.92 | 68.48 | 68.88 | 78,238,944 | -0.90(-1.29%) |
May 03, 2011 | 70.60 | 70.77 | 69.30 | 69.78 | 67,705,952 | -0.89(-1.26%) |
May 02, 2011 | 70.79 | 70.80 | 70.59 | 70.68 | 59,160,208 | -0.84(-1.17%) |
Apr 29, 2011 | 71.35 | 71.75 | 71.13 | 71.51 | 49,564,576 | +0.26(+0.36%) |
Apr 28, 2011 | 70.86 | 71.60 | 70.79 | 71.26 | 52,511,948 | +0.32(+0.46%) |
Apr 27, 2011 | 70.55 | 71.00 | 70.27 | 70.93 | 53,976,660 | +0.42(+0.60%) |
Apr 26, 2011 | 69.97 | 70.92 | 69.82 | 70.51 | 64,220,356 | +0.70(+1.00%) |
Apr 25, 2011 | 69.89 | 69.97 | 69.34 | 69.82 | 28,328,064 | -0.09(-0.13%) |
Apr 21, 2011 | 69.82 | 69.93 | 69.31 | 69.91 | 36,704,696 | +0.51(+0.74%) |
Apr 20, 2011 | 69.12 | 69.45 | 68.91 | 69.39 | 56,884,252 | +1.39(+2.05%) |
Apr 19, 2011 | 68.22 | 68.45 | 67.61 | 68.00 | 38,633,052 | +0.02(+0.02%) |
Apr 18, 2011 | 68.09 | 68.09 | 67.41 | 67.99 | 70,806,928 | -1.14(-1.65%) |
Apr 15, 2011 | 68.43 | 69.13 | 68.09 | 69.13 | 64,877,536 | +0.73(+1.07%) |
Apr 14, 2011 | 67.54 | 68.47 | 67.42 | 68.40 | 70,716,504 | +0.31(+0.46%) |
Apr 13, 2011 | 68.42 | 68.55 | 67.61 | 68.09 | 97,190,336 | +0.09(+0.13%) |
Apr 12, 2011 | 68.53 | 68.75 | 67.92 | 68.00 | 70,194,608 | -0.90(-1.31%) |
Apr 11, 2011 | 69.55 | 69.77 | 68.62 | 68.90 | 50,480,428 | -0.62(-0.89%) |
Apr 08, 2011 | 70.57 | 70.66 | 69.20 | 69.52 | 76,897,168 | -0.74(-1.05%) |
Apr 07, 2011 | 70.74 | 71.00 | 70.05 | 70.25 | 83,898,440 | -0.42(-0.60%) |
Apr 06, 2011 | 70.88 | 71.09 | 70.29 | 70.68 | 71,325,688 | +0.16(+0.22%) |
Apr 05, 2011 | 70.10 | 70.98 | 69.97 | 70.52 | 54,925,688 | +0.38(+0.54%) |
Apr 04, 2011 | 70.16 | 70.34 | 69.98 | 70.14 | 51,025,148 | +0.16(+0.22%) |