Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 65.75 | 68.75 | 65.00 | 68.50 | 2,918 | +1.75(+2.62%) |
Jul 28, 2011 | 68.75 | 69.50 | 65.00 | 66.75 | 2,900 | -1.25(-1.84%) |
Jul 27, 2011 | 68.75 | 69.75 | 67.00 | 68.00 | 4,154 | -2.00(-2.86%) |
Jul 26, 2011 | 69.00 | 71.25 | 68.20 | 70.00 | 4,249 | -0.25(-0.36%) |
Jul 25, 2011 | 67.75 | 70.45 | 67.50 | 70.25 | 1,778 | +1.75(+2.55%) |
Jul 22, 2011 | 68.00 | 69.22 | 67.50 | 68.50 | 1,292 | +1.00(+1.48%) |
Jul 21, 2011 | 66.25 | 68.50 | 65.78 | 67.50 | 1,306 | +0.78(+1.17%) |
Jul 20, 2011 | 66.25 | 68.05 | 66.25 | 66.72 | 1,352 | +0.22(+0.34%) |
Jul 19, 2011 | 67.75 | 67.75 | 66.25 | 66.50 | 1,133 | -0.75(-1.12%) |
Jul 18, 2011 | 68.75 | 68.75 | 67.25 | 67.25 | 1,599 | -1.75(-2.54%) |
Jul 15, 2011 | 69.00 | 69.75 | 68.00 | 69.00 | 1,687 | -0.13(-0.19%) |
Jul 14, 2011 | 68.75 | 70.86 | 68.75 | 69.13 | 1,677 | -0.37(-0.53%) |
Jul 13, 2011 | 71.25 | 71.25 | 68.75 | 69.50 | 2,786 | -1.25(-1.77%) |
Jul 12, 2011 | 71.00 | 71.25 | 68.75 | 70.75 | 2,018 | +0.00(+0.00%) |
Jul 11, 2011 | 70.00 | 71.50 | 70.00 | 70.75 | 2,041 | -0.25(-0.35%) |
Jul 08, 2011 | 68.75 | 71.25 | 68.50 | 71.00 | 3,464 | +2.25(+3.27%) |
Jul 07, 2011 | 69.75 | 69.75 | 67.50 | 68.75 | 1,372 | -0.25(-0.36%) |
Jul 06, 2011 | 68.00 | 70.00 | 68.00 | 69.00 | 2,131 | +1.00(+1.47%) |
Jul 05, 2011 | 68.00 | 69.28 | 67.50 | 68.00 | 2,710 | +0.50(+0.74%) |
Jul 01, 2011 | 67.50 | 67.50 | 66.00 | 67.50 | 1,651 | -0.25(-0.37%) |
Jun 30, 2011 | 68.75 | 70.25 | 66.75 | 67.75 | 2,905 | -0.75(-1.09%) |
Jun 29, 2011 | 68.25 | 68.50 | 66.50 | 68.50 | 1,210 | +0.50(+0.74%) |
Jun 28, 2011 | 68.75 | 68.75 | 67.34 | 68.00 | 1,371 | +0.00(+0.00%) |
Jun 27, 2011 | 68.00 | 68.75 | 65.50 | 68.00 | 1,536 | -0.50(-0.73%) |
Jun 24, 2011 | 66.25 | 69.00 | 65.27 | 68.50 | 1,208 | +2.69(+4.09%) |
Jun 23, 2011 | 67.00 | 67.00 | 65.25 | 65.81 | 696 | -0.94(-1.41%) |
Jun 22, 2011 | 66.00 | 67.50 | 65.50 | 66.75 | 487 | +0.50(+0.76%) |
Jun 21, 2011 | 65.75 | 67.00 | 64.25 | 66.25 | 1,769 | +1.00(+1.53%) |
Jun 20, 2011 | 64.75 | 67.50 | 63.75 | 65.25 | 3,623 | -2.00(-2.97%) |
Jun 17, 2011 | 67.25 | 71.97 | 66.93 | 67.25 | 3,338 | +0.00(+0.00%) |
Jun 16, 2011 | 65.00 | 68.00 | 64.25 | 67.25 | 1,932 | +2.25(+3.46%) |
Jun 15, 2011 | 66.25 | 67.00 | 64.50 | 65.00 | 2,749 | -2.00(-2.99%) |
Jun 14, 2011 | 69.00 | 69.00 | 67.00 | 67.00 | 1,915 | -2.00(-2.90%) |
Jun 13, 2011 | 64.32 | 72.50 | 64.32 | 69.00 | 3,535 | +0.00(+0.00%) |
Jun 10, 2011 | 66.50 | 69.50 | 65.00 | 69.00 | 2,903 | +2.50(+3.76%) |
Jun 09, 2011 | 63.75 | 66.75 | 63.75 | 66.50 | 1,923 | +2.00(+3.10%) |
Jun 08, 2011 | 67.00 | 67.00 | 64.00 | 64.50 | 2,909 | -3.00(-4.44%) |
Jun 07, 2011 | 68.25 | 68.50 | 66.50 | 67.50 | 1,741 | +0.00(+0.00%) |
Jun 06, 2011 | 69.08 | 71.00 | 67.50 | 67.50 | 2,258 | -2.00(-2.88%) |
Jun 03, 2011 | 69.75 | 71.25 | 67.50 | 69.50 | 2,418 | +0.00(+0.00%) |
May 24, 2011 | 68.50 | 69.75 | 68.50 | 69.50 | 2,613 | +1.50(+2.21%) |
May 23, 2011 | 65.75 | 68.00 | 64.50 | 68.00 | 1,710 | +1.75(+2.64%) |
May 20, 2011 | 69.00 | 69.00 | 64.00 | 66.25 | 3,729 | -2.50(-3.64%) |
May 19, 2011 | 70.50 | 71.25 | 68.50 | 68.75 | 2,159 | -1.00(-1.43%) |
May 18, 2011 | 64.75 | 71.25 | 63.50 | 69.75 | 6,005 | +5.50(+8.56%) |
May 17, 2011 | 65.00 | 65.36 | 62.50 | 64.25 | 6,277 | -1.00(-1.53%) |
May 16, 2011 | 68.50 | 68.75 | 65.25 | 65.25 | 4,307 | -3.25(-4.74%) |
May 13, 2011 | 68.75 | 71.00 | 68.00 | 68.50 | 7,829 | -3.50(-4.86%) |
May 12, 2011 | 72.00 | 72.00 | 70.50 | 72.00 | 3,886 | +0.50(+0.70%) |
May 11, 2011 | 72.50 | 73.00 | 70.50 | 71.50 | 2,853 | -1.00(-1.38%) |
May 10, 2011 | 72.50 | 73.25 | 71.75 | 72.50 | 1,981 | +0.50(+0.69%) |
May 09, 2011 | 72.00 | 74.50 | 70.25 | 72.00 | 3,595 | +0.00(+0.00%) |
May 06, 2011 | 73.00 | 73.00 | 71.25 | 72.00 | 4,030 | -0.25(-0.35%) |
May 05, 2011 | 72.25 | 73.07 | 71.75 | 72.25 | 3,395 | +0.00(+0.00%) |
May 04, 2011 | 73.50 | 73.97 | 71.50 | 72.25 | 3,690 | -0.50(-0.69%) |
May 03, 2011 | 74.75 | 75.50 | 72.50 | 72.75 | 4,930 | -1.75(-2.35%) |