Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 73.17 | 74.15 | 72.63 | 73.90 | 1,191,351 | +0.17(+0.23%) |
Jul 28, 2011 | 73.81 | 74.62 | 72.99 | 73.73 | 975,054 | +0.11(+0.14%) |
Jul 27, 2011 | 75.66 | 75.66 | 73.58 | 73.63 | 1,813,693 | -2.13(-2.81%) |
Jul 26, 2011 | 75.66 | 76.03 | 74.98 | 75.76 | 957,524 | +0.07(+0.09%) |
Jul 25, 2011 | 75.33 | 76.31 | 75.17 | 75.69 | 765,986 | -0.43(-0.57%) |
Jul 22, 2011 | 76.14 | 76.40 | 75.72 | 76.12 | 685,492 | +0.18(+0.24%) |
Jul 21, 2011 | 75.30 | 76.28 | 75.12 | 75.95 | 1,214,463 | +1.17(+1.57%) |
Jul 20, 2011 | 74.07 | 74.91 | 73.59 | 74.77 | 844,969 | +0.56(+0.75%) |
Jul 19, 2011 | 73.14 | 74.24 | 72.88 | 74.22 | 908,973 | +1.27(+1.74%) |
Jul 18, 2011 | 73.45 | 73.54 | 72.40 | 72.95 | 1,207,792 | -0.68(-0.92%) |
Jul 15, 2011 | 73.02 | 73.81 | 72.55 | 73.63 | 1,083,343 | +0.83(+1.15%) |
Jul 14, 2011 | 73.39 | 73.59 | 72.42 | 72.79 | 1,236,134 | -0.27(-0.36%) |
Jul 13, 2011 | 74.18 | 74.25 | 73.00 | 73.06 | 1,650,447 | -0.90(-1.22%) |
Jul 12, 2011 | 73.08 | 74.86 | 73.01 | 73.96 | 1,287,610 | +0.83(+1.13%) |
Jul 11, 2011 | 72.74 | 73.70 | 72.66 | 73.13 | 1,278,216 | -0.62(-0.85%) |
Jul 08, 2011 | 72.52 | 73.82 | 72.51 | 73.76 | 1,052,248 | +0.30(+0.41%) |
Jul 07, 2011 | 73.58 | 73.66 | 73.13 | 73.46 | 751,513 | +0.49(+0.68%) |
Jul 06, 2011 | 72.36 | 73.09 | 71.98 | 72.96 | 859,229 | +0.40(+0.54%) |
Jul 05, 2011 | 71.47 | 72.63 | 71.01 | 72.57 | 1,296,520 | +1.03(+1.43%) |
Jul 01, 2011 | 70.55 | 71.70 | 70.39 | 71.54 | 1,126,891 | +1.11(+1.58%) |
Jun 30, 2011 | 70.07 | 70.65 | 69.66 | 70.43 | 1,066,451 | +0.29(+0.41%) |
Jun 29, 2011 | 69.49 | 70.21 | 69.24 | 70.14 | 1,323,228 | +1.04(+1.51%) |
Jun 28, 2011 | 68.90 | 69.25 | 68.46 | 69.09 | 970,575 | +0.47(+0.68%) |
Jun 27, 2011 | 68.61 | 68.98 | 68.38 | 68.63 | 1,204,316 | +0.22(+0.33%) |
Jun 24, 2011 | 67.19 | 68.71 | 67.81 | 68.40 | 2,036,785 | +1.21(+1.80%) |
Jun 23, 2011 | 68.00 | 68.07 | 66.62 | 67.19 | 2,118,967 | -1.80(-2.61%) |
Jun 22, 2011 | 69.28 | 69.71 | 68.95 | 69.00 | 827,716 | -0.40(-0.58%) |
Jun 21, 2011 | 69.43 | 69.66 | 69.11 | 69.40 | 950,639 | +0.09(+0.13%) |
Jun 20, 2011 | 69.43 | 69.60 | 69.26 | 69.30 | 1,009,860 | +0.26(+0.38%) |
Jun 17, 2011 | 68.89 | 69.42 | 68.40 | 69.05 | 1,786,244 | +0.66(+0.97%) |
Jun 16, 2011 | 67.95 | 68.86 | 67.65 | 68.38 | 1,361,542 | +0.61(+0.90%) |
Jun 15, 2011 | 68.64 | 68.82 | 67.56 | 67.77 | 1,595,850 | -1.36(-1.97%) |
Jun 14, 2011 | 69.27 | 69.35 | 68.64 | 69.13 | 1,507,560 | +0.64(+0.94%) |
Jun 13, 2011 | 68.64 | 69.52 | 68.24 | 68.49 | 1,238,900 | -0.25(-0.36%) |
Jun 10, 2011 | 70.13 | 70.24 | 68.66 | 68.74 | 1,719,947 | -1.70(-2.41%) |
Jun 09, 2011 | 71.28 | 71.28 | 70.28 | 70.43 | 1,113,430 | -0.76(-1.07%) |
Jun 08, 2011 | 70.67 | 71.57 | 70.67 | 71.19 | 948,181 | +0.34(+0.48%) |
Jun 07, 2011 | 70.37 | 71.63 | 70.30 | 70.86 | 1,012,039 | +0.77(+1.09%) |
Jun 06, 2011 | 70.98 | 71.24 | 70.05 | 70.09 | 1,002,330 | -0.91(-1.29%) |
Jun 03, 2011 | 69.69 | 71.29 | 69.69 | 71.00 | 1,286,226 | +1.28(+1.84%) |
May 24, 2011 | 69.91 | 70.24 | 69.71 | 69.72 | 1,144,467 | +0.06(+0.09%) |
May 23, 2011 | 70.57 | 70.58 | 69.65 | 69.66 | 1,445,169 | -1.44(-2.02%) |
May 20, 2011 | 71.83 | 71.83 | 71.06 | 71.10 | 1,231,022 | -0.75(-1.05%) |
May 19, 2011 | 72.28 | 72.46 | 71.38 | 71.85 | 912,944 | -0.23(-0.32%) |
May 18, 2011 | 71.87 | 72.22 | 71.27 | 72.09 | 894,618 | +0.40(+0.56%) |
May 17, 2011 | 71.47 | 71.92 | 71.29 | 71.69 | 1,010,820 | +0.07(+0.09%) |
May 16, 2011 | 71.20 | 71.81 | 70.89 | 71.62 | 934,650 | +0.37(+0.52%) |
May 13, 2011 | 72.23 | 72.23 | 71.19 | 71.25 | 889,542 | -0.73(-1.02%) |
May 12, 2011 | 72.93 | 73.02 | 71.86 | 71.99 | 1,379,514 | -0.99(-1.36%) |
May 11, 2011 | 73.21 | 73.34 | 72.58 | 72.98 | 1,429,344 | -0.43(-0.59%) |
May 10, 2011 | 72.17 | 73.50 | 72.07 | 73.42 | 1,177,885 | +1.36(+1.89%) |
May 09, 2011 | 71.35 | 72.20 | 70.92 | 72.06 | 1,138,394 | +0.99(+1.39%) |
May 06, 2011 | 71.05 | 72.28 | 70.70 | 71.07 | 1,264,896 | +0.04(+0.06%) |
May 05, 2011 | 71.08 | 71.97 | 70.57 | 71.03 | 1,145,684 | -0.24(-0.34%) |
May 04, 2011 | 71.00 | 71.44 | 70.73 | 71.27 | 1,129,144 | +0.02(+0.03%) |
May 03, 2011 | 71.53 | 72.03 | 70.67 | 71.24 | 1,101,386 | -0.36(-0.50%) |