Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 60.81 | 61.38 | 60.32 | 60.46 | 70,740 | -0.77(-1.26%) |
Jul 28, 2011 | 60.84 | 61.99 | 60.01 | 61.23 | 108,351 | +0.57(+0.94%) |
Jul 27, 2011 | 62.55 | 62.68 | 60.60 | 60.66 | 94,443 | -1.93(-3.08%) |
Jul 26, 2011 | 62.62 | 62.85 | 62.49 | 62.59 | 47,941 | +0.14(+0.22%) |
Jul 25, 2011 | 62.50 | 62.85 | 62.22 | 62.45 | 37,428 | -0.52(-0.83%) |
Jul 22, 2011 | 62.86 | 63.08 | 62.81 | 62.97 | 77,854 | -0.18(-0.29%) |
Jul 21, 2011 | 61.72 | 63.23 | 61.47 | 63.15 | 89,962 | +1.70(+2.77%) |
Jul 20, 2011 | 61.36 | 61.57 | 60.81 | 61.45 | 58,925 | +0.15(+0.24%) |
Jul 19, 2011 | 61.32 | 62.21 | 60.70 | 61.30 | 58,366 | +0.38(+0.62%) |
Jul 18, 2011 | 61.80 | 61.80 | 59.57 | 60.92 | 86,566 | -1.02(-1.65%) |
Jul 15, 2011 | 61.20 | 61.96 | 60.56 | 61.94 | 83,250 | +1.10(+1.81%) |
Jul 14, 2011 | 62.00 | 62.06 | 60.57 | 60.84 | 65,163 | -1.04(-1.68%) |
Jul 13, 2011 | 62.67 | 63.94 | 61.55 | 61.88 | 102,179 | -0.67(-1.07%) |
Jul 12, 2011 | 62.51 | 63.69 | 62.34 | 62.55 | 52,577 | +0.02(+0.03%) |
Jul 11, 2011 | 63.52 | 63.81 | 62.46 | 62.53 | 67,289 | -1.66(-2.59%) |
Jul 08, 2011 | 64.29 | 64.99 | 64.00 | 64.19 | 64,029 | -0.77(-1.19%) |
Jul 07, 2011 | 64.67 | 65.15 | 64.25 | 64.96 | 81,807 | +1.03(+1.61%) |
Jul 06, 2011 | 65.70 | 66.31 | 63.65 | 63.93 | 128,208 | -1.58(-2.41%) |
Jul 05, 2011 | 64.49 | 66.42 | 64.00 | 65.51 | 118,504 | +1.17(+1.82%) |
Jul 01, 2011 | 64.99 | 65.58 | 63.87 | 64.34 | 92,919 | -0.70(-1.08%) |
Jun 30, 2011 | 64.05 | 65.41 | 63.74 | 65.04 | 229,567 | +1.31(+2.06%) |
Jun 29, 2011 | 63.39 | 64.53 | 63.22 | 63.73 | 118,976 | +0.50(+0.79%) |
Jun 28, 2011 | 62.66 | 63.63 | 61.55 | 63.23 | 102,788 | +0.94(+1.51%) |
Jun 27, 2011 | 63.25 | 64.32 | 62.24 | 62.29 | 206,375 | -1.21(-1.91%) |
Jun 24, 2011 | 64.67 | 64.85 | 63.01 | 63.50 | 540,794 | -0.97(-1.50%) |
Jun 23, 2011 | 64.47 | 64.62 | 63.78 | 64.47 | 116,843 | -0.91(-1.39%) |
Jun 22, 2011 | 65.39 | 65.93 | 65.30 | 65.38 | 90,159 | -0.46(-0.70%) |
Jun 21, 2011 | 65.42 | 65.96 | 64.78 | 65.84 | 96,031 | +0.62(+0.95%) |
Jun 20, 2011 | 65.06 | 65.43 | 64.96 | 65.22 | 120,633 | +0.13(+0.20%) |
Jun 17, 2011 | 66.76 | 67.03 | 64.61 | 65.09 | 135,434 | -0.93(-1.41%) |
Jun 16, 2011 | 66.80 | 66.83 | 64.84 | 66.02 | 212,452 | -0.63(-0.95%) |
Jun 15, 2011 | 69.03 | 69.20 | 66.32 | 66.65 | 177,129 | -2.71(-3.91%) |
Jun 14, 2011 | 69.06 | 70.37 | 68.23 | 69.36 | 209,311 | +0.92(+1.34%) |
Jun 13, 2011 | 72.01 | 72.16 | 67.14 | 68.44 | 410,686 | -3.55(-4.93%) |
Jun 10, 2011 | 73.16 | 73.50 | 71.96 | 71.99 | 227,583 | -1.68(-2.28%) |
Jun 09, 2011 | 73.31 | 74.30 | 73.07 | 73.67 | 158,632 | +0.36(+0.49%) |
Jun 08, 2011 | 73.18 | 74.01 | 72.34 | 73.31 | 215,578 | -0.25(-0.34%) |
Jun 07, 2011 | 73.71 | 74.65 | 73.42 | 73.56 | 110,538 | +0.49(+0.67%) |
Jun 06, 2011 | 73.27 | 73.82 | 71.49 | 73.07 | 254,526 | -0.20(-0.27%) |
Jun 03, 2011 | 72.33 | 74.21 | 72.33 | 73.27 | 161,437 | +4.14(+5.99%) |
May 24, 2011 | 67.88 | 69.53 | 67.50 | 69.13 | 235,684 | +1.51(+2.23%) |
May 23, 2011 | 66.23 | 68.07 | 66.12 | 67.62 | 175,959 | +0.62(+0.93%) |
May 20, 2011 | 67.20 | 67.75 | 66.75 | 67.00 | 189,891 | -0.10(-0.15%) |
May 19, 2011 | 67.28 | 67.63 | 66.90 | 67.10 | 107,680 | -0.06(-0.09%) |
May 18, 2011 | 66.75 | 67.34 | 66.66 | 67.16 | 276,123 | +0.38(+0.57%) |
May 17, 2011 | 66.22 | 67.04 | 65.65 | 66.78 | 270,369 | +0.51(+0.77%) |
May 16, 2011 | 65.90 | 67.47 | 65.50 | 66.27 | 226,627 | +0.30(+0.45%) |
May 13, 2011 | 67.20 | 67.41 | 65.80 | 65.97 | 175,041 | -1.06(-1.58%) |
May 12, 2011 | 65.80 | 67.50 | 65.80 | 67.03 | 283,706 | +0.88(+1.33%) |
May 11, 2011 | 69.00 | 70.14 | 65.53 | 66.15 | 733,778 | -2.69(-3.91%) |
May 10, 2011 | 67.51 | 69.32 | 66.91 | 68.84 | 450,206 | +0.99(+1.46%) |
May 09, 2011 | 65.64 | 68.25 | 65.31 | 67.85 | 252,201 | +2.35(+3.59%) |
May 06, 2011 | 65.80 | 66.17 | 64.90 | 65.50 | 160,416 | +0.29(+0.44%) |
May 05, 2011 | 64.90 | 65.83 | 64.58 | 65.21 | 120,302 | +0.07(+0.11%) |
May 04, 2011 | 65.50 | 66.18 | 65.12 | 65.14 | 225,625 | +0.62(+0.96%) |
May 03, 2011 | 65.33 | 65.48 | 64.34 | 64.52 | 150,977 | -0.69(-1.06%) |