Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 60.29 | 60.33 | 59.78 | 60.02 | 25,721 | +0.07(+0.12%) |
Jun 29, 2011 | 59.88 | 60.32 | 59.40 | 59.95 | 22,629 | +0.03(+0.04%) |
Jun 28, 2011 | 59.99 | 60.06 | 59.52 | 59.93 | 24,565 | +0.13(+0.22%) |
Jun 27, 2011 | 59.76 | 60.10 | 59.44 | 59.79 | 42,467 | -0.39(-0.65%) |
Jun 24, 2011 | 60.72 | 60.72 | 59.74 | 60.18 | 67,429 | -0.40(-0.66%) |
Jun 23, 2011 | 61.12 | 61.42 | 59.52 | 60.58 | 18,354 | -1.21(-1.95%) |
Jun 22, 2011 | 61.83 | 62.06 | 60.78 | 61.79 | 51,008 | -0.19(-0.31%) |
Jun 21, 2011 | 61.60 | 62.06 | 61.14 | 61.98 | 19,653 | +0.87(+1.43%) |
Jun 20, 2011 | 61.10 | 61.63 | 60.79 | 61.11 | 11,099 | +0.37(+0.61%) |
Jun 17, 2011 | 61.23 | 62.06 | 60.65 | 60.74 | 38,307 | -0.27(-0.44%) |
Jun 16, 2011 | 59.06 | 61.16 | 58.70 | 61.01 | 59,103 | +1.92(+3.24%) |
Jun 15, 2011 | 59.94 | 60.26 | 58.82 | 59.09 | 27,969 | -1.28(-2.12%) |
Jun 14, 2011 | 59.45 | 60.37 | 59.22 | 60.37 | 24,395 | +1.48(+2.52%) |
Jun 13, 2011 | 60.02 | 60.14 | 58.84 | 58.89 | 16,164 | -0.76(-1.28%) |
Jun 10, 2011 | 60.02 | 60.40 | 58.64 | 59.65 | 21,184 | -0.40(-0.66%) |
Jun 09, 2011 | 59.95 | 60.67 | 59.87 | 60.05 | 36,184 | +0.19(+0.31%) |
Jun 08, 2011 | 60.44 | 61.60 | 59.85 | 59.87 | 48,107 | -0.95(-1.56%) |
Jun 07, 2011 | 60.42 | 61.20 | 60.20 | 60.81 | 25,658 | +0.59(+0.99%) |
Jun 06, 2011 | 60.01 | 60.57 | 59.56 | 60.22 | 21,156 | +0.17(+0.28%) |
Jun 03, 2011 | 60.63 | 61.04 | 59.82 | 60.05 | 24,076 | -0.67(-1.10%) |
May 24, 2011 | 61.21 | 61.21 | 60.54 | 60.72 | 13,353 | -0.23(-0.38%) |
May 23, 2011 | 60.55 | 61.56 | 59.50 | 60.95 | 70,810 | -0.16(-0.26%) |
May 20, 2011 | 60.77 | 61.72 | 60.77 | 61.11 | 24,531 | +0.04(+0.06%) |
May 19, 2011 | 61.25 | 61.76 | 60.89 | 61.07 | 32,670 | +0.10(+0.16%) |
May 18, 2011 | 60.75 | 61.41 | 60.70 | 60.97 | 15,420 | +0.11(+0.17%) |
May 17, 2011 | 60.52 | 61.21 | 60.46 | 60.87 | 21,440 | +0.32(+0.53%) |
May 16, 2011 | 60.97 | 61.65 | 60.55 | 60.55 | 24,615 | -0.43(-0.70%) |
May 13, 2011 | 61.44 | 61.66 | 60.69 | 60.97 | 16,362 | -0.37(-0.61%) |
May 12, 2011 | 60.83 | 61.66 | 60.83 | 61.35 | 23,062 | +0.29(+0.48%) |
May 11, 2011 | 62.29 | 62.29 | 60.09 | 61.05 | 70,001 | -0.92(-1.49%) |
May 10, 2011 | 61.21 | 62.40 | 61.10 | 61.98 | 61,629 | +0.90(+1.48%) |
May 09, 2011 | 58.98 | 61.09 | 58.98 | 61.07 | 14,773 | +2.23(+3.78%) |
May 06, 2011 | 59.95 | 60.19 | 58.48 | 58.84 | 33,918 | -0.36(-0.61%) |
May 05, 2011 | 59.92 | 59.98 | 58.39 | 59.21 | 49,092 | -0.66(-1.10%) |
May 04, 2011 | 60.56 | 61.05 | 59.83 | 59.87 | 45,156 | -0.71(-1.17%) |
May 03, 2011 | 61.73 | 61.87 | 60.46 | 60.57 | 62,254 | -1.02(-1.65%) |
May 02, 2011 | 61.57 | 62.40 | 61.43 | 61.59 | 35,478 | -0.68(-1.09%) |
Apr 29, 2011 | 62.34 | 63.43 | 62.09 | 62.27 | 16,790 | -0.07(-0.11%) |
Apr 28, 2011 | 61.67 | 62.40 | 60.99 | 62.34 | 21,144 | -0.20(-0.33%) |
Apr 27, 2011 | 63.28 | 63.77 | 62.45 | 62.55 | 43,741 | -0.53(-0.84%) |
Apr 26, 2011 | 63.38 | 64.13 | 62.87 | 63.08 | 25,612 | -0.23(-0.36%) |
Apr 25, 2011 | 61.70 | 63.31 | 60.66 | 63.31 | 37,679 | +0.79(+1.26%) |
Apr 21, 2011 | 63.54 | 63.54 | 61.18 | 62.52 | 62,554 | -0.79(-1.24%) |
Apr 20, 2011 | 64.48 | 64.66 | 63.12 | 63.31 | 24,917 | -0.61(-0.95%) |
Apr 19, 2011 | 63.16 | 64.14 | 62.98 | 63.92 | 36,408 | +0.81(+1.29%) |
Apr 18, 2011 | 63.23 | 63.32 | 62.34 | 63.10 | 45,341 | -0.72(-1.12%) |
Apr 15, 2011 | 63.07 | 64.20 | 62.01 | 63.82 | 40,595 | +0.62(+0.98%) |
Apr 14, 2011 | 63.77 | 65.18 | 62.33 | 63.20 | 76,076 | -0.59(-0.93%) |
Apr 13, 2011 | 66.90 | 67.22 | 63.49 | 63.79 | 110,304 | -2.97(-4.45%) |
Apr 12, 2011 | 66.39 | 67.46 | 66.39 | 66.76 | 26,592 | +0.27(+0.40%) |
Apr 11, 2011 | 67.37 | 67.37 | 66.07 | 66.50 | 23,359 | -0.42(-0.62%) |
Apr 08, 2011 | 66.06 | 67.38 | 65.36 | 66.91 | 61,480 | +1.37(+2.09%) |
Apr 07, 2011 | 65.80 | 66.97 | 63.98 | 65.54 | 74,143 | +0.44(+0.68%) |
Apr 06, 2011 | 64.55 | 65.92 | 61.87 | 65.10 | 70,109 | +1.52(+2.39%) |
Apr 05, 2011 | 60.64 | 63.99 | 59.34 | 63.58 | 46,201 | +2.93(+4.84%) |
Apr 04, 2011 | 59.26 | 60.76 | 58.78 | 60.65 | 113,483 | +1.61(+2.73%) |