Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 73.90 | 77.23 | 73.36 | 76.37 | 436,622 | +1.53(+2.04%) |
Jul 28, 2011 | 75.35 | 75.81 | 74.52 | 74.84 | 282,420 | -0.23(-0.31%) |
Jul 27, 2011 | 77.78 | 77.96 | 74.92 | 75.07 | 290,628 | -3.17(-4.05%) |
Jul 26, 2011 | 79.58 | 79.96 | 78.23 | 78.24 | 137,115 | -1.66(-2.08%) |
Jul 25, 2011 | 79.44 | 80.75 | 79.05 | 79.90 | 156,013 | -0.60(-0.75%) |
Jul 22, 2011 | 80.82 | 80.88 | 80.39 | 80.50 | 153,592 | -1.42(-1.73%) |
Jul 21, 2011 | 80.38 | 82.12 | 80.17 | 81.92 | 244,053 | +2.34(+2.94%) |
Jul 20, 2011 | 79.62 | 80.00 | 78.84 | 79.58 | 249,410 | +0.25(+0.32%) |
Jul 19, 2011 | 77.95 | 79.46 | 77.89 | 79.33 | 193,303 | +1.91(+2.47%) |
Jul 18, 2011 | 77.98 | 78.25 | 76.42 | 77.42 | 234,087 | -0.75(-0.96%) |
Jul 15, 2011 | 78.69 | 79.12 | 77.53 | 78.17 | 253,185 | -0.38(-0.48%) |
Jul 14, 2011 | 79.59 | 80.19 | 78.42 | 78.55 | 370,893 | -0.45(-0.57%) |
Jul 13, 2011 | 81.02 | 81.02 | 78.08 | 79.00 | 885,415 | -2.39(-2.94%) |
Jul 12, 2011 | 81.68 | 82.28 | 80.87 | 81.39 | 5,963,886 | -0.57(-0.70%) |
Jul 11, 2011 | 80.20 | 82.09 | 80.20 | 81.96 | 781,207 | +1.39(+1.73%) |
Jul 08, 2011 | 79.34 | 80.75 | 79.34 | 80.57 | 236,964 | -0.02(-0.02%) |
Jul 07, 2011 | 80.28 | 80.85 | 79.48 | 80.59 | 165,303 | +1.08(+1.36%) |
Jul 06, 2011 | 78.60 | 79.52 | 78.21 | 79.51 | 163,645 | +0.70(+0.89%) |
Jul 05, 2011 | 78.57 | 79.00 | 78.12 | 78.81 | 162,071 | +0.80(+1.03%) |
Jul 01, 2011 | 76.51 | 78.26 | 76.44 | 78.01 | 141,874 | +1.61(+2.11%) |
Jun 30, 2011 | 75.40 | 76.56 | 75.24 | 76.40 | 79,812 | +1.22(+1.62%) |
Jun 29, 2011 | 75.04 | 75.22 | 74.12 | 75.18 | 80,458 | +0.62(+0.83%) |
Jun 28, 2011 | 73.79 | 74.76 | 73.67 | 74.56 | 139,956 | +1.07(+1.46%) |
Jun 27, 2011 | 73.25 | 73.80 | 72.79 | 73.49 | 175,531 | +0.24(+0.33%) |
Jun 24, 2011 | 75.06 | 75.43 | 72.97 | 73.25 | 236,680 | -1.67(-2.23%) |
Jun 23, 2011 | 74.24 | 75.09 | 73.18 | 74.92 | 147,277 | -0.43(-0.57%) |
Jun 22, 2011 | 75.31 | 76.28 | 75.00 | 75.35 | 134,636 | -0.48(-0.63%) |
Jun 21, 2011 | 75.21 | 76.31 | 74.86 | 75.83 | 219,967 | +1.06(+1.42%) |
Jun 20, 2011 | 74.64 | 74.79 | 74.29 | 74.77 | 127,749 | +1.15(+1.56%) |
Jun 17, 2011 | 74.08 | 74.61 | 73.14 | 73.62 | 223,131 | +0.06(+0.08%) |
Jun 16, 2011 | 73.45 | 74.16 | 72.72 | 73.56 | 155,046 | +0.19(+0.26%) |
Jun 15, 2011 | 73.42 | 74.57 | 73.08 | 73.37 | 161,330 | -1.01(-1.36%) |
Jun 14, 2011 | 73.08 | 74.65 | 72.96 | 74.38 | 140,739 | +2.11(+2.92%) |
Jun 13, 2011 | 72.27 | 72.50 | 71.50 | 72.27 | 175,850 | +0.32(+0.44%) |
Jun 10, 2011 | 73.12 | 73.23 | 71.72 | 71.95 | 259,115 | -1.70(-2.31%) |
Jun 09, 2011 | 73.59 | 74.10 | 73.01 | 73.65 | 137,437 | +0.33(+0.45%) |
Jun 08, 2011 | 74.34 | 74.60 | 73.22 | 73.32 | 142,240 | -1.42(-1.90%) |
Jun 07, 2011 | 75.13 | 75.18 | 74.22 | 74.74 | 256,706 | +0.25(+0.34%) |
Jun 06, 2011 | 74.78 | 75.21 | 74.35 | 74.49 | 181,851 | -0.21(-0.28%) |
Jun 03, 2011 | 74.25 | 75.31 | 74.02 | 74.70 | 218,903 | +3.21(+4.49%) |
May 24, 2011 | 72.12 | 72.37 | 71.00 | 71.49 | 148,992 | -0.51(-0.71%) |
May 23, 2011 | 73.13 | 73.43 | 71.50 | 72.00 | 167,991 | -2.30(-3.10%) |
May 20, 2011 | 74.62 | 75.13 | 73.60 | 74.30 | 138,566 | -0.80(-1.07%) |
May 19, 2011 | 75.26 | 75.96 | 75.00 | 75.10 | 211,524 | +0.14(+0.19%) |
May 18, 2011 | 73.57 | 75.04 | 73.33 | 74.96 | 165,406 | +1.55(+2.11%) |
May 17, 2011 | 72.99 | 73.43 | 72.25 | 73.41 | 200,723 | +0.08(+0.11%) |
May 16, 2011 | 72.45 | 73.61 | 72.19 | 73.33 | 151,601 | +0.18(+0.25%) |
May 13, 2011 | 74.75 | 75.09 | 72.98 | 73.15 | 121,707 | -1.68(-2.25%) |
May 12, 2011 | 73.26 | 75.08 | 73.26 | 74.83 | 68,716 | +0.83(+1.12%) |
May 11, 2011 | 74.88 | 74.99 | 73.65 | 74.00 | 191,109 | -1.29(-1.71%) |
May 10, 2011 | 73.49 | 75.37 | 73.49 | 75.29 | 169,030 | +2.39(+3.28%) |
May 09, 2011 | 72.30 | 73.14 | 72.15 | 72.90 | 93,857 | +0.29(+0.40%) |
May 06, 2011 | 72.31 | 73.20 | 72.07 | 72.61 | 186,935 | +1.43(+2.01%) |
May 05, 2011 | 69.90 | 72.47 | 69.90 | 71.18 | 210,500 | +1.07(+1.53%) |
May 04, 2011 | 71.58 | 72.05 | 69.54 | 70.11 | 108,599 | -1.37(-1.92%) |
May 03, 2011 | 72.12 | 72.58 | 71.00 | 71.48 | 89,149 | -0.76(-1.05%) |