Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 86.70 | 87.54 | 86.70 | 87.47 | 8,006 | +1.34(+1.56%) |
Jul 28, 2011 | 86.24 | 86.28 | 86.05 | 86.13 | 19,274 | +0.15(+0.18%) |
Jul 27, 2011 | 85.83 | 86.08 | 85.58 | 85.97 | 52,393 | -0.04(-0.04%) |
Jul 26, 2011 | 85.69 | 86.11 | 85.67 | 86.01 | 29,469 | +0.43(+0.51%) |
Jul 25, 2011 | 85.51 | 86.17 | 85.44 | 85.58 | 27,457 | -0.44(-0.51%) |
Jul 22, 2011 | 85.90 | 86.07 | 85.90 | 86.02 | 22,439 | +0.41(+0.47%) |
Jul 21, 2011 | 85.78 | 85.89 | 85.44 | 85.61 | 182,932 | -0.60(-0.70%) |
Jul 20, 2011 | 86.42 | 86.42 | 86.11 | 86.22 | 4,954 | -0.55(-0.63%) |
Jul 19, 2011 | 85.86 | 86.76 | 85.81 | 86.76 | 10,747 | +0.83(+0.97%) |
Jul 18, 2011 | 86.16 | 86.31 | 85.88 | 85.93 | 5,291 | -0.24(-0.28%) |
Jul 15, 2011 | 85.64 | 86.17 | 85.64 | 86.17 | 9,404 | +0.07(+0.09%) |
Jul 14, 2011 | 86.30 | 86.54 | 86.05 | 86.10 | 12,252 | -0.63(-0.72%) |
Jul 13, 2011 | 86.29 | 86.76 | 86.03 | 86.73 | 18,254 | +0.17(+0.20%) |
Jul 12, 2011 | 86.52 | 86.61 | 86.15 | 86.56 | 49,126 | +0.38(+0.44%) |
Jul 11, 2011 | 85.86 | 86.28 | 85.72 | 86.18 | 115,926 | +0.80(+0.94%) |
Jul 08, 2011 | 85.12 | 85.47 | 85.12 | 85.38 | 27,588 | +0.94(+1.12%) |
Jul 07, 2011 | 84.27 | 84.44 | 84.08 | 84.44 | 54,000 | -0.16(-0.19%) |
Jul 06, 2011 | 84.70 | 84.81 | 84.48 | 84.60 | 14,611 | +0.22(+0.26%) |
Jul 05, 2011 | 84.34 | 84.47 | 84.30 | 84.38 | 4,738 | +0.40(+0.47%) |
Jul 01, 2011 | 84.41 | 84.41 | 83.87 | 83.98 | 10,920 | -0.18(-0.21%) |
Jun 30, 2011 | 84.57 | 84.57 | 83.73 | 84.16 | 118,670 | -0.34(-0.40%) |
Jun 29, 2011 | 85.05 | 85.05 | 84.42 | 84.49 | 50,476 | -0.62(-0.72%) |
Jun 28, 2011 | 85.71 | 85.77 | 84.96 | 85.11 | 27,935 | -0.79(-0.92%) |
Jun 27, 2011 | 86.62 | 86.62 | 85.85 | 85.90 | 80,940 | -0.63(-0.72%) |
Jun 24, 2011 | 86.37 | 86.73 | 86.37 | 86.53 | 18,756 | +0.10(+0.11%) |
Jun 23, 2011 | 86.29 | 86.53 | 86.29 | 86.43 | 18,727 | +0.62(+0.73%) |
Jun 22, 2011 | 86.12 | 86.18 | 85.65 | 85.81 | 24,651 | -0.03(-0.03%) |
Jun 21, 2011 | 85.98 | 86.13 | 85.76 | 85.84 | 18,708 | -0.31(-0.36%) |
Jun 20, 2011 | 86.10 | 86.20 | 86.10 | 86.15 | 74,021 | -0.06(-0.07%) |
Jun 17, 2011 | 86.07 | 86.29 | 86.01 | 86.21 | 54,945 | -0.13(-0.15%) |
Jun 16, 2011 | 86.14 | 86.46 | 86.04 | 86.35 | 37,598 | +0.48(+0.56%) |
Jun 15, 2011 | 84.98 | 85.92 | 84.98 | 85.87 | 30,910 | +0.97(+1.14%) |
Jun 14, 2011 | 85.23 | 85.23 | 84.83 | 84.90 | 19,957 | -0.92(-1.07%) |
Jun 13, 2011 | 85.73 | 86.12 | 85.73 | 85.82 | 35,425 | -0.24(-0.27%) |
Jun 10, 2011 | 85.98 | 86.23 | 85.94 | 86.05 | 414,749 | +0.41(+0.48%) |
Jun 09, 2011 | 86.11 | 86.23 | 85.52 | 85.64 | 7,429 | -0.39(-0.45%) |
Jun 08, 2011 | 85.79 | 86.06 | 85.76 | 86.03 | 11,153 | +0.40(+0.46%) |
Jun 07, 2011 | 85.25 | 85.63 | 85.08 | 85.63 | 36,587 | +0.16(+0.19%) |
Jun 06, 2011 | 85.28 | 85.60 | 85.20 | 85.47 | 304,792 | -0.26(-0.31%) |
Jun 03, 2011 | 85.98 | 85.98 | 85.41 | 85.74 | 14,924 | +0.83(+0.97%) |
May 24, 2011 | 84.65 | 84.91 | 84.55 | 84.91 | 18,054 | +0.15(+0.17%) |
May 23, 2011 | 84.85 | 85.03 | 84.73 | 84.76 | 20,471 | +0.26(+0.30%) |
May 20, 2011 | 84.37 | 84.56 | 84.29 | 84.51 | 18,832 | +0.13(+0.15%) |
May 19, 2011 | 83.87 | 84.38 | 83.83 | 84.38 | 13,205 | -0.01(-0.01%) |
May 18, 2011 | 84.88 | 84.95 | 84.37 | 84.38 | 7,047 | -0.61(-0.72%) |
May 17, 2011 | 84.85 | 85.06 | 84.75 | 84.99 | 27,153 | +0.40(+0.47%) |
May 16, 2011 | 84.34 | 84.59 | 84.15 | 84.59 | 33,986 | +0.29(+0.34%) |
May 13, 2011 | 84.07 | 84.56 | 84.04 | 84.30 | 22,777 | +0.45(+0.53%) |
May 12, 2011 | 84.18 | 84.24 | 83.61 | 83.85 | 22,894 | -0.25(-0.30%) |
May 11, 2011 | 83.69 | 84.18 | 83.68 | 84.10 | 102,860 | +0.33(+0.39%) |
May 10, 2011 | 83.94 | 84.03 | 83.73 | 83.77 | 186,747 | -0.34(-0.41%) |
May 09, 2011 | 84.04 | 84.24 | 84.02 | 84.12 | 44,792 | +0.01(+0.02%) |
May 06, 2011 | 83.65 | 84.35 | 83.63 | 84.10 | 107,751 | -0.08(-0.09%) |
May 05, 2011 | 83.93 | 84.23 | 83.78 | 84.18 | 41,732 | +0.57(+0.68%) |
May 04, 2011 | 83.53 | 83.88 | 83.53 | 83.61 | 5,101 | +0.36(+0.44%) |
May 03, 2011 | 83.22 | 83.31 | 83.12 | 83.25 | 3,961 | +0.26(+0.31%) |