Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 79.11 | 79.97 | 77.92 | 79.59 | 1,803,828 | +0.17(+0.21%) |
Jul 28, 2011 | 79.33 | 80.87 | 79.23 | 79.42 | 1,221,179 | +0.37(+0.47%) |
Jul 27, 2011 | 81.27 | 81.40 | 78.95 | 79.05 | 1,590,381 | -2.51(-3.08%) |
Jul 26, 2011 | 81.83 | 82.39 | 81.27 | 81.56 | 1,055,630 | -0.16(-0.20%) |
Jul 25, 2011 | 82.00 | 82.57 | 81.50 | 81.72 | 1,421,024 | -1.19(-1.44%) |
Jul 22, 2011 | 83.37 | 83.39 | 82.74 | 82.91 | 1,125,872 | -0.18(-0.22%) |
Jul 21, 2011 | 83.91 | 84.12 | 82.78 | 83.09 | 1,638,281 | -0.35(-0.42%) |
Jul 20, 2011 | 84.45 | 84.45 | 82.89 | 83.44 | 1,818,015 | -0.38(-0.45%) |
Jul 19, 2011 | 81.75 | 84.06 | 81.71 | 83.82 | 1,783,126 | +2.63(+3.24%) |
Jul 18, 2011 | 81.38 | 81.76 | 80.64 | 81.19 | 1,072,548 | -0.69(-0.84%) |
Jul 15, 2011 | 82.71 | 82.90 | 80.95 | 81.88 | 1,429,251 | +0.41(+0.50%) |
Jul 14, 2011 | 82.33 | 82.93 | 80.56 | 81.47 | 1,614,218 | -0.61(-0.74%) |
Jul 13, 2011 | 81.17 | 83.00 | 81.03 | 82.08 | 1,784,227 | +1.58(+1.96%) |
Jul 12, 2011 | 80.00 | 81.25 | 80.00 | 80.50 | 1,250,949 | -0.08(-0.10%) |
Jul 11, 2011 | 81.41 | 81.99 | 80.16 | 80.58 | 1,590,733 | -1.72(-2.09%) |
Jul 08, 2011 | 81.86 | 82.86 | 81.65 | 82.30 | 1,979,736 | -0.75(-0.90%) |
Jul 07, 2011 | 82.08 | 84.49 | 81.79 | 83.05 | 3,127,619 | +1.62(+1.99%) |
Jul 06, 2011 | 81.00 | 81.97 | 80.64 | 81.43 | 1,536,682 | +0.29(+0.36%) |
Jul 05, 2011 | 79.36 | 81.57 | 79.06 | 81.14 | 1,848,966 | +1.74(+2.19%) |
Jul 01, 2011 | 78.80 | 79.58 | 77.92 | 79.40 | 1,617,926 | +0.88(+1.12%) |
Jun 30, 2011 | 78.17 | 79.00 | 78.03 | 78.52 | 1,355,837 | +0.78(+1.00%) |
Jun 29, 2011 | 78.18 | 78.55 | 77.14 | 77.74 | 1,934,020 | -0.19(-0.24%) |
Jun 28, 2011 | 76.80 | 78.35 | 76.68 | 77.93 | 1,572,150 | +1.55(+2.03%) |
Jun 27, 2011 | 75.78 | 77.00 | 75.10 | 76.38 | 1,609,774 | +0.68(+0.90%) |
Jun 24, 2011 | 75.58 | 76.84 | 75.37 | 75.70 | 2,005,623 | -0.57(-0.75%) |
Jun 23, 2011 | 74.69 | 76.35 | 74.23 | 76.27 | 2,567,505 | -0.16(-0.21%) |
Jun 22, 2011 | 76.57 | 77.92 | 76.31 | 76.43 | 1,923,285 | -0.42(-0.55%) |
Jun 21, 2011 | 75.27 | 76.99 | 74.88 | 76.85 | 2,732,251 | +1.86(+2.48%) |
Jun 20, 2011 | 74.95 | 75.25 | 74.78 | 74.99 | 1,404,750 | +1.19(+1.61%) |
Jun 17, 2011 | 73.35 | 74.09 | 73.04 | 73.80 | 1,764,313 | +1.09(+1.50%) |
Jun 16, 2011 | 72.79 | 72.97 | 71.72 | 72.71 | 1,626,331 | -0.33(-0.45%) |
Jun 15, 2011 | 73.55 | 74.19 | 72.57 | 73.04 | 1,577,128 | -1.39(-1.87%) |
Jun 14, 2011 | 73.28 | 74.59 | 73.01 | 74.43 | 1,770,773 | +1.92(+2.65%) |
Jun 13, 2011 | 71.50 | 72.86 | 71.50 | 72.51 | 1,354,756 | +1.10(+1.54%) |
Jun 10, 2011 | 72.40 | 72.53 | 70.96 | 71.41 | 1,592,976 | -1.24(-1.71%) |
Jun 09, 2011 | 72.93 | 73.28 | 72.23 | 72.65 | 1,645,260 | +0.07(+0.10%) |
Jun 08, 2011 | 73.42 | 73.88 | 72.30 | 72.58 | 1,392,446 | -0.82(-1.12%) |
Jun 07, 2011 | 73.78 | 74.86 | 73.36 | 73.40 | 1,996,564 | +0.67(+0.92%) |
Jun 06, 2011 | 73.25 | 74.00 | 72.68 | 72.73 | 1,435,151 | -0.51(-0.70%) |
Jun 03, 2011 | 72.51 | 74.34 | 72.06 | 73.24 | 1,911,077 | +4.38(+6.36%) |
May 24, 2011 | 68.62 | 69.54 | 68.62 | 68.86 | 1,546,529 | +0.59(+0.86%) |
May 23, 2011 | 68.29 | 68.90 | 68.10 | 68.27 | 1,504,013 | -0.97(-1.40%) |
May 20, 2011 | 70.00 | 70.26 | 68.78 | 69.24 | 1,108,134 | -1.02(-1.45%) |
May 19, 2011 | 70.45 | 70.45 | 69.35 | 70.26 | 1,368,313 | +0.13(+0.19%) |
May 18, 2011 | 68.45 | 70.17 | 68.18 | 70.13 | 1,004,521 | +1.68(+2.45%) |
May 17, 2011 | 68.47 | 69.08 | 67.77 | 68.45 | 2,076,410 | -0.46(-0.67%) |
May 16, 2011 | 68.65 | 69.44 | 68.47 | 68.91 | 1,654,219 | -0.04(-0.06%) |
May 13, 2011 | 69.35 | 69.54 | 68.29 | 68.95 | 1,305,505 | -0.23(-0.33%) |
May 12, 2011 | 67.97 | 69.25 | 67.38 | 69.18 | 1,150,261 | +0.93(+1.36%) |
May 11, 2011 | 68.94 | 69.34 | 67.42 | 68.25 | 1,523,454 | -1.10(-1.59%) |
May 10, 2011 | 68.45 | 69.76 | 68.08 | 69.35 | 1,575,491 | +1.32(+1.94%) |
May 09, 2011 | 67.76 | 68.32 | 67.14 | 68.03 | 939,133 | +0.37(+0.55%) |
May 06, 2011 | 68.95 | 69.16 | 67.22 | 67.66 | 1,409,038 | -0.45(-0.66%) |
May 05, 2011 | 66.80 | 68.85 | 66.48 | 68.11 | 1,728,125 | +0.72(+1.07%) |
May 04, 2011 | 67.89 | 68.89 | 66.94 | 67.39 | 1,431,840 | -0.58(-0.85%) |
May 03, 2011 | 68.62 | 68.99 | 67.59 | 67.97 | 1,486,578 | -0.89(-1.29%) |