Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 68.96 | 71.50 | 68.73 | 70.83 | 3,094,251 | +2.23(+3.24%) |
Jun 29, 2011 | 68.82 | 69.48 | 68.32 | 68.61 | 1,852,302 | +0.02(+0.03%) |
Jun 28, 2011 | 67.73 | 69.06 | 67.42 | 68.58 | 1,717,591 | +0.92(+1.35%) |
Jun 27, 2011 | 66.57 | 68.07 | 66.03 | 67.67 | 1,352,393 | +0.54(+0.81%) |
Jun 24, 2011 | 67.91 | 68.26 | 67.03 | 67.12 | 1,557,205 | -0.81(-1.19%) |
Jun 23, 2011 | 67.39 | 68.01 | 66.63 | 67.93 | 2,654,574 | -0.38(-0.55%) |
Jun 22, 2011 | 67.95 | 69.28 | 67.72 | 68.31 | 2,243,955 | +0.32(+0.48%) |
Jun 21, 2011 | 67.53 | 68.10 | 67.28 | 67.98 | 5,797,968 | +0.66(+0.98%) |
Jun 20, 2011 | 67.38 | 67.49 | 67.08 | 67.32 | 2,736,080 | -0.02(-0.04%) |
Jun 17, 2011 | 68.54 | 68.81 | 67.11 | 67.34 | 2,559,794 | -0.66(-0.96%) |
Jun 16, 2011 | 68.84 | 68.84 | 67.09 | 68.00 | 2,395,808 | -0.22(-0.32%) |
Jun 15, 2011 | 69.21 | 69.39 | 67.87 | 68.22 | 2,236,913 | -1.85(-2.64%) |
Jun 14, 2011 | 69.20 | 70.33 | 69.10 | 70.07 | 1,697,299 | +1.77(+2.59%) |
Jun 13, 2011 | 67.88 | 68.86 | 67.66 | 68.30 | 2,415,385 | +0.55(+0.82%) |
Jun 10, 2011 | 68.88 | 68.88 | 67.57 | 67.75 | 2,133,375 | -1.56(-2.24%) |
Jun 09, 2011 | 68.63 | 69.71 | 68.39 | 69.30 | 1,933,391 | +0.96(+1.41%) |
Jun 08, 2011 | 68.42 | 68.72 | 67.96 | 68.34 | 1,939,129 | -0.21(-0.31%) |
Jun 07, 2011 | 69.00 | 69.58 | 68.53 | 68.55 | 2,266,896 | -0.24(-0.36%) |
Jun 06, 2011 | 67.72 | 69.05 | 67.64 | 68.80 | 3,516,301 | +0.69(+1.01%) |
Jun 03, 2011 | 68.59 | 69.00 | 67.25 | 68.11 | 2,201,366 | +0.39(+0.57%) |
May 24, 2011 | 67.44 | 68.19 | 67.05 | 67.72 | 2,636,985 | +0.69(+1.04%) |
May 23, 2011 | 67.20 | 67.26 | 66.17 | 67.03 | 2,472,342 | -1.20(-1.76%) |
May 20, 2011 | 69.15 | 69.36 | 68.13 | 68.23 | 2,668,230 | -1.07(-1.55%) |
May 19, 2011 | 69.08 | 69.71 | 68.80 | 69.30 | 1,558,492 | +0.59(+0.86%) |
May 18, 2011 | 67.40 | 68.91 | 67.39 | 68.71 | 2,207,702 | +1.42(+2.11%) |
May 17, 2011 | 68.62 | 68.95 | 67.05 | 67.29 | 2,828,574 | -1.93(-2.79%) |
May 16, 2011 | 68.54 | 69.67 | 68.21 | 69.22 | 2,937,794 | +0.16(+0.23%) |
May 13, 2011 | 69.84 | 70.07 | 68.56 | 69.07 | 1,374,174 | -0.81(-1.16%) |
May 12, 2011 | 69.15 | 70.06 | 68.15 | 69.88 | 2,969,160 | +0.66(+0.95%) |
May 11, 2011 | 70.94 | 70.99 | 68.90 | 69.22 | 2,811,294 | -2.03(-2.85%) |
May 10, 2011 | 70.67 | 71.31 | 70.27 | 71.25 | 2,295,651 | +0.96(+1.37%) |
May 09, 2011 | 69.97 | 71.18 | 69.64 | 70.29 | 2,293,827 | +0.12(+0.17%) |
May 06, 2011 | 71.01 | 71.34 | 69.67 | 70.17 | 3,025,612 | +0.12(+0.17%) |
May 05, 2011 | 70.32 | 71.27 | 69.64 | 70.05 | 3,698,834 | -0.68(-0.96%) |
May 04, 2011 | 72.38 | 72.73 | 70.61 | 70.73 | 3,203,447 | -1.84(-2.53%) |
May 03, 2011 | 74.69 | 74.87 | 72.50 | 72.57 | 2,728,260 | -0.79(-1.07%) |
May 02, 2011 | 73.38 | 73.44 | 73.11 | 73.35 | 2,062,502 | -0.79(-1.06%) |
Apr 29, 2011 | 74.26 | 74.87 | 74.08 | 74.14 | 2,112,197 | +0.16(+0.22%) |
Apr 28, 2011 | 74.34 | 74.41 | 73.07 | 73.97 | 2,782,211 | +0.50(+0.67%) |
Apr 27, 2011 | 76.02 | 76.02 | 72.43 | 73.48 | 6,004,850 | -3.94(-5.09%) |
Apr 26, 2011 | 75.44 | 78.13 | 75.30 | 77.42 | 2,655,637 | +2.49(+3.33%) |
Apr 25, 2011 | 75.88 | 75.91 | 74.85 | 74.93 | 1,033,476 | -0.97(-1.28%) |
Apr 21, 2011 | 75.80 | 76.03 | 75.37 | 75.90 | 786,232 | +0.52(+0.69%) |
Apr 20, 2011 | 74.85 | 75.50 | 74.31 | 75.38 | 1,438,340 | +1.60(+2.16%) |
Apr 19, 2011 | 72.52 | 73.97 | 72.52 | 73.79 | 1,638,127 | +1.45(+2.01%) |
Apr 18, 2011 | 72.36 | 72.56 | 71.61 | 72.33 | 1,271,938 | -1.23(-1.68%) |
Apr 15, 2011 | 73.96 | 74.04 | 73.31 | 73.57 | 1,381,806 | -0.25(-0.34%) |
Apr 14, 2011 | 72.99 | 73.94 | 72.46 | 73.82 | 1,122,707 | +0.26(+0.35%) |
Apr 13, 2011 | 73.59 | 74.38 | 72.71 | 73.56 | 1,765,140 | +0.17(+0.22%) |
Apr 12, 2011 | 74.34 | 74.79 | 73.00 | 73.39 | 1,980,244 | -1.47(-1.96%) |
Apr 11, 2011 | 74.96 | 75.58 | 74.53 | 74.86 | 1,170,412 | -0.05(-0.07%) |
Apr 08, 2011 | 76.54 | 76.88 | 74.56 | 74.92 | 1,452,498 | -1.27(-1.67%) |
Apr 07, 2011 | 75.66 | 76.48 | 75.05 | 76.19 | 2,246,135 | +0.75(+0.99%) |
Apr 06, 2011 | 76.15 | 76.48 | 75.13 | 75.44 | 1,409,600 | -0.17(-0.23%) |
Apr 05, 2011 | 75.66 | 76.32 | 75.05 | 75.62 | 1,613,277 | +0.00(+0.00%) |
Apr 04, 2011 | 75.81 | 75.81 | 74.84 | 75.62 | 1,325,517 | +0.23(+0.30%) |