Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 74.59 | 74.79 | 73.52 | 73.93 | 620,912 | -0.35(-0.47%) |
Jul 28, 2011 | 74.26 | 74.49 | 73.31 | 74.28 | 870,825 | +0.15(+0.20%) |
Jul 27, 2011 | 75.78 | 76.18 | 74.02 | 74.13 | 1,041,842 | -0.70(-0.94%) |
Jul 26, 2011 | 74.46 | 75.17 | 74.21 | 74.83 | 372,651 | +0.94(+1.27%) |
Jul 25, 2011 | 74.71 | 75.22 | 73.25 | 73.90 | 560,523 | +0.11(+0.15%) |
Jul 22, 2011 | 73.73 | 74.25 | 73.57 | 73.78 | 368,594 | +0.27(+0.37%) |
Jul 21, 2011 | 73.01 | 73.76 | 72.60 | 73.51 | 641,902 | +0.87(+1.20%) |
Jul 20, 2011 | 71.54 | 72.85 | 71.30 | 72.64 | 501,311 | +0.73(+1.02%) |
Jul 19, 2011 | 73.23 | 73.29 | 71.45 | 71.91 | 643,651 | -0.68(-0.93%) |
Jul 18, 2011 | 72.59 | 72.94 | 72.01 | 72.59 | 847,980 | +0.94(+1.32%) |
Jul 15, 2011 | 71.84 | 72.00 | 71.14 | 71.64 | 1,083,733 | +0.60(+0.85%) |
Jul 14, 2011 | 72.28 | 72.99 | 70.75 | 71.04 | 1,276,384 | +0.20(+0.29%) |
Jul 13, 2011 | 69.26 | 71.64 | 69.09 | 70.84 | 1,188,814 | +2.56(+3.74%) |
Jul 12, 2011 | 67.46 | 69.14 | 67.29 | 68.28 | 739,608 | +0.39(+0.58%) |
Jul 11, 2011 | 68.20 | 69.01 | 67.53 | 67.89 | 722,945 | -0.30(-0.44%) |
Jul 08, 2011 | 68.25 | 69.03 | 67.87 | 68.19 | 658,213 | -0.28(-0.42%) |
Jul 07, 2011 | 68.71 | 69.18 | 68.31 | 68.47 | 842,498 | +0.94(+1.39%) |
Jul 06, 2011 | 67.39 | 67.76 | 67.01 | 67.54 | 811,820 | -0.11(-0.16%) |
Jul 05, 2011 | 67.91 | 67.93 | 67.46 | 67.64 | 577,410 | +0.33(+0.48%) |
Jul 01, 2011 | 67.84 | 68.35 | 66.80 | 67.32 | 861,363 | -1.11(-1.62%) |
Jun 30, 2011 | 68.03 | 68.78 | 67.95 | 68.43 | 660,618 | +0.58(+0.85%) |
Jun 29, 2011 | 66.96 | 68.38 | 66.66 | 67.85 | 1,027,724 | +1.68(+2.53%) |
Jun 28, 2011 | 65.93 | 66.49 | 65.38 | 66.17 | 522,955 | +1.36(+2.10%) |
Jun 27, 2011 | 64.37 | 65.52 | 63.91 | 64.81 | 518,247 | +0.77(+1.21%) |
Jun 24, 2011 | 65.48 | 65.54 | 63.90 | 64.04 | 532,156 | -1.12(-1.71%) |
Jun 23, 2011 | 63.24 | 65.32 | 63.11 | 65.15 | 966,329 | +0.32(+0.49%) |
Jun 22, 2011 | 63.38 | 65.34 | 63.36 | 64.84 | 828,661 | +1.21(+1.91%) |
Jun 21, 2011 | 62.09 | 63.68 | 62.04 | 63.62 | 672,833 | +2.52(+4.13%) |
Jun 20, 2011 | 61.16 | 61.63 | 60.96 | 61.10 | 730,186 | -0.07(-0.11%) |
Jun 17, 2011 | 60.88 | 61.90 | 60.59 | 61.16 | 1,930,506 | +0.60(+0.99%) |
Jun 16, 2011 | 60.84 | 60.93 | 59.51 | 60.56 | 1,432,448 | -1.30(-2.11%) |
Jun 15, 2011 | 62.53 | 63.57 | 61.47 | 61.86 | 899,275 | -1.44(-2.28%) |
Jun 14, 2011 | 63.17 | 63.66 | 62.92 | 63.30 | 372,812 | +1.00(+1.61%) |
Jun 13, 2011 | 63.49 | 63.65 | 61.97 | 62.30 | 604,947 | -1.20(-1.90%) |
Jun 10, 2011 | 64.14 | 64.30 | 63.17 | 63.51 | 587,048 | -1.69(-2.58%) |
Jun 09, 2011 | 63.36 | 65.41 | 63.17 | 65.19 | 867,159 | +2.47(+3.95%) |
Jun 08, 2011 | 64.57 | 64.79 | 62.22 | 62.72 | 1,136,127 | -2.66(-4.07%) |
Jun 07, 2011 | 65.86 | 65.98 | 65.12 | 65.38 | 412,947 | +0.48(+0.74%) |
Jun 06, 2011 | 66.15 | 66.50 | 64.60 | 64.90 | 465,116 | -1.04(-1.58%) |
Jun 03, 2011 | 65.21 | 66.66 | 65.10 | 65.94 | 787,513 | +2.19(+3.44%) |
May 24, 2011 | 62.70 | 64.40 | 62.70 | 63.75 | 687,614 | +1.71(+2.75%) |
May 23, 2011 | 61.57 | 62.65 | 61.47 | 62.05 | 696,551 | -1.23(-1.94%) |
May 20, 2011 | 62.66 | 64.13 | 61.63 | 63.27 | 1,054,563 | +0.67(+1.08%) |
May 19, 2011 | 63.12 | 63.26 | 61.95 | 62.60 | 592,905 | -0.63(-0.99%) |
May 18, 2011 | 62.48 | 63.40 | 62.20 | 63.22 | 629,400 | +0.85(+1.37%) |
May 17, 2011 | 61.53 | 62.49 | 60.58 | 62.37 | 1,069,621 | +1.07(+1.75%) |
May 16, 2011 | 61.96 | 62.74 | 61.13 | 61.30 | 851,524 | -0.58(-0.93%) |
May 13, 2011 | 62.52 | 62.88 | 60.92 | 61.87 | 603,342 | -0.41(-0.65%) |
May 12, 2011 | 62.52 | 63.07 | 61.55 | 62.28 | 1,036,843 | -1.18(-1.86%) |
May 11, 2011 | 64.98 | 64.98 | 62.44 | 63.46 | 745,889 | -1.22(-1.89%) |
May 10, 2011 | 65.15 | 65.26 | 64.54 | 64.68 | 783,699 | -0.37(-0.57%) |
May 09, 2011 | 64.65 | 65.30 | 64.08 | 65.05 | 792,871 | +0.41(+0.63%) |
May 06, 2011 | 64.96 | 66.18 | 64.44 | 64.65 | 900,260 | +0.29(+0.45%) |
May 05, 2011 | 66.63 | 66.80 | 63.43 | 64.35 | 1,204,051 | -3.05(-4.52%) |
May 04, 2011 | 66.85 | 68.17 | 65.99 | 67.40 | 1,034,750 | +0.93(+1.40%) |
May 03, 2011 | 67.95 | 68.00 | 65.47 | 66.47 | 1,234,197 | -1.44(-2.11%) |