Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 61.67 | 62.14 | 61.63 | 61.97 | 118,603 | +0.57(+0.92%) |
Jun 29, 2011 | 61.38 | 61.56 | 60.97 | 61.40 | 48,170 | +0.23(+0.38%) |
Jun 28, 2011 | 60.31 | 61.18 | 60.18 | 61.17 | 87,484 | +1.01(+1.67%) |
Jun 27, 2011 | 59.19 | 60.42 | 58.87 | 60.16 | 421,738 | +0.97(+1.64%) |
Jun 24, 2011 | 59.83 | 59.87 | 59.09 | 59.19 | 40,375 | -0.87(-1.45%) |
Jun 23, 2011 | 59.20 | 60.06 | 58.69 | 60.06 | 100,496 | +0.54(+0.90%) |
Jun 22, 2011 | 59.74 | 60.08 | 59.48 | 59.53 | 103,865 | -0.56(-0.93%) |
Jun 21, 2011 | 58.88 | 60.12 | 58.79 | 60.08 | 131,546 | +1.49(+2.54%) |
Jun 20, 2011 | 58.60 | 58.69 | 58.45 | 58.60 | 66,742 | +0.61(+1.05%) |
Jun 17, 2011 | 58.41 | 58.67 | 57.90 | 57.99 | 90,494 | +0.05(+0.08%) |
Jun 16, 2011 | 58.26 | 58.42 | 57.38 | 57.94 | 103,225 | -0.33(-0.57%) |
Jun 15, 2011 | 59.06 | 59.26 | 58.27 | 58.27 | 176,786 | -1.31(-2.20%) |
Jun 14, 2011 | 59.22 | 59.78 | 59.20 | 59.58 | 436,717 | +0.84(+1.43%) |
Jun 13, 2011 | 58.88 | 59.11 | 58.60 | 58.74 | 149,472 | -0.05(-0.08%) |
Jun 10, 2011 | 59.42 | 59.48 | 58.74 | 58.79 | 104,373 | -0.85(-1.43%) |
Jun 09, 2011 | 59.47 | 59.89 | 59.29 | 59.64 | 116,168 | +0.29(+0.49%) |
Jun 08, 2011 | 60.03 | 60.03 | 59.13 | 59.35 | 98,169 | -0.85(-1.41%) |
Jun 07, 2011 | 60.21 | 60.61 | 59.89 | 60.20 | 161,063 | -0.02(-0.03%) |
Jun 06, 2011 | 60.73 | 60.76 | 60.22 | 60.22 | 47,541 | -0.59(-0.96%) |
Jun 03, 2011 | 61.16 | 61.56 | 60.76 | 60.81 | 93,928 | -0.62(-1.01%) |
May 24, 2011 | 61.81 | 61.92 | 61.23 | 61.42 | 440,432 | -0.21(-0.33%) |
May 23, 2011 | 62.12 | 62.12 | 61.30 | 61.63 | 56,754 | -1.38(-2.19%) |
May 20, 2011 | 63.15 | 63.41 | 62.72 | 63.01 | 73,094 | +0.07(+0.11%) |
May 19, 2011 | 62.73 | 63.08 | 62.34 | 62.94 | 97,199 | +0.39(+0.62%) |
May 18, 2011 | 61.76 | 62.73 | 61.54 | 62.55 | 93,830 | +0.72(+1.17%) |
May 17, 2011 | 61.43 | 61.93 | 61.24 | 61.83 | 171,327 | +0.07(+0.11%) |
May 16, 2011 | 63.02 | 63.08 | 61.68 | 61.76 | 215,860 | -1.45(-2.29%) |
May 13, 2011 | 63.86 | 63.99 | 63.19 | 63.20 | 71,881 | -0.76(-1.19%) |
May 12, 2011 | 62.73 | 64.04 | 62.67 | 63.97 | 112,060 | +1.08(+1.71%) |
May 11, 2011 | 63.39 | 63.77 | 62.52 | 62.89 | 105,156 | -0.23(-0.36%) |
May 10, 2011 | 62.38 | 63.22 | 62.24 | 63.12 | 132,057 | +1.01(+1.62%) |
May 09, 2011 | 61.62 | 62.41 | 61.45 | 62.11 | 126,144 | +0.49(+0.79%) |
May 06, 2011 | 61.86 | 62.49 | 61.23 | 61.62 | 109,625 | +0.55(+0.90%) |
May 05, 2011 | 60.97 | 62.09 | 60.89 | 61.07 | 300,402 | -0.17(-0.27%) |
May 04, 2011 | 61.79 | 61.82 | 60.69 | 61.24 | 74,386 | -0.75(-1.22%) |
May 03, 2011 | 62.46 | 62.50 | 61.46 | 61.99 | 52,608 | -0.50(-0.80%) |
May 02, 2011 | 62.49 | 62.56 | 62.41 | 62.49 | 44,341 | -0.57(-0.90%) |
Apr 29, 2011 | 62.92 | 63.09 | 62.66 | 63.06 | 71,425 | +0.09(+0.14%) |
Apr 28, 2011 | 62.65 | 63.18 | 62.65 | 62.97 | 109,785 | +0.38(+0.61%) |
Apr 27, 2011 | 62.15 | 62.59 | 61.73 | 62.59 | 39,334 | +0.50(+0.80%) |
Apr 26, 2011 | 62.04 | 62.33 | 61.81 | 62.09 | 361,019 | +0.20(+0.32%) |
Apr 25, 2011 | 61.86 | 61.95 | 61.52 | 61.89 | 58,014 | +0.11(+0.17%) |
Apr 21, 2011 | 61.96 | 62.05 | 61.54 | 61.79 | 70,499 | +0.19(+0.30%) |
Apr 20, 2011 | 60.94 | 61.68 | 60.94 | 61.60 | 58,782 | +1.65(+2.76%) |
Apr 19, 2011 | 59.98 | 60.06 | 59.53 | 59.95 | 287,542 | +0.06(+0.10%) |
Apr 18, 2011 | 60.46 | 60.46 | 59.29 | 59.89 | 180,290 | -1.12(-1.84%) |
Apr 15, 2011 | 60.50 | 61.08 | 60.36 | 61.01 | 124,911 | +0.34(+0.56%) |
Apr 14, 2011 | 60.26 | 60.70 | 59.95 | 60.67 | 164,227 | -0.05(-0.08%) |
Apr 13, 2011 | 60.56 | 60.91 | 60.30 | 60.72 | 112,021 | +0.70(+1.17%) |
Apr 12, 2011 | 60.52 | 60.52 | 59.88 | 60.02 | 84,676 | -0.65(-1.06%) |
Apr 11, 2011 | 60.97 | 61.06 | 60.39 | 60.66 | 143,640 | +0.09(+0.15%) |
Apr 08, 2011 | 61.11 | 61.16 | 60.20 | 60.57 | 39,165 | -0.24(-0.40%) |
Apr 07, 2011 | 60.85 | 61.25 | 60.47 | 60.82 | 39,657 | -0.11(-0.18%) |
Apr 06, 2011 | 61.52 | 61.62 | 60.54 | 60.93 | 55,434 | -0.19(-0.30%) |
Apr 05, 2011 | 61.31 | 61.40 | 61.03 | 61.11 | 122,726 | -0.11(-0.18%) |
Apr 04, 2011 | 61.32 | 61.43 | 61.03 | 61.22 | 46,382 | +0.08(+0.13%) |