Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 68.30 | 69.03 | 67.32 | 68.37 | 2,758,997 | -0.79(-1.14%) |
Jul 28, 2011 | 68.93 | 70.40 | 68.14 | 69.16 | 2,585,822 | +0.40(+0.58%) |
Jul 27, 2011 | 71.56 | 71.58 | 68.70 | 68.76 | 3,739,520 | -3.54(-4.90%) |
Jul 26, 2011 | 72.99 | 73.31 | 71.29 | 72.31 | 5,085,748 | -1.12(-1.52%) |
Jul 25, 2011 | 71.31 | 73.67 | 71.21 | 73.42 | 3,150,813 | +0.70(+0.97%) |
Jul 22, 2011 | 72.79 | 73.22 | 72.54 | 72.72 | 2,648,421 | +1.24(+1.74%) |
Jul 21, 2011 | 70.81 | 72.80 | 70.07 | 71.48 | 4,647,920 | -0.69(-0.95%) |
Jul 20, 2011 | 74.76 | 75.93 | 71.59 | 72.17 | 8,705,410 | -0.07(-0.10%) |
Jul 19, 2011 | 70.44 | 72.37 | 69.85 | 72.24 | 7,683,288 | +3.57(+5.20%) |
Jul 18, 2011 | 69.40 | 70.53 | 68.51 | 68.67 | 3,119,587 | -1.29(-1.84%) |
Jul 15, 2011 | 69.50 | 69.96 | 68.41 | 69.96 | 3,272,784 | +1.44(+2.11%) |
Jul 14, 2011 | 69.04 | 70.47 | 67.81 | 68.52 | 3,802,014 | +0.18(+0.27%) |
Jul 13, 2011 | 69.58 | 70.64 | 68.25 | 68.33 | 3,274,775 | -0.08(-0.12%) |
Jul 12, 2011 | 70.21 | 70.35 | 68.01 | 68.41 | 4,598,284 | -1.18(-1.69%) |
Jul 11, 2011 | 70.32 | 71.41 | 68.76 | 69.59 | 3,210,232 | -1.96(-2.73%) |
Jul 08, 2011 | 69.33 | 71.61 | 69.09 | 71.55 | 3,879,674 | +1.38(+1.96%) |
Jul 07, 2011 | 71.45 | 71.87 | 69.29 | 70.17 | 4,567,959 | -0.65(-0.91%) |
Jul 06, 2011 | 68.80 | 71.06 | 68.31 | 70.82 | 4,016,396 | +1.81(+2.63%) |
Jul 05, 2011 | 68.14 | 69.03 | 67.58 | 69.01 | 2,793,374 | +0.93(+1.37%) |
Jul 01, 2011 | 68.16 | 68.37 | 66.85 | 68.07 | 3,546,606 | -0.22(-0.33%) |
Jun 30, 2011 | 66.27 | 68.89 | 66.11 | 68.30 | 3,504,872 | +2.32(+3.52%) |
Jun 29, 2011 | 66.47 | 66.55 | 65.35 | 65.97 | 2,570,446 | -0.25(-0.37%) |
Jun 28, 2011 | 66.46 | 68.13 | 65.93 | 66.22 | 3,132,315 | -0.29(-0.43%) |
Jun 27, 2011 | 64.09 | 66.77 | 63.43 | 66.51 | 2,705,822 | +2.29(+3.57%) |
Jun 24, 2011 | 64.97 | 65.35 | 63.81 | 64.22 | 2,396,141 | -1.17(-1.79%) |
Jun 23, 2011 | 63.23 | 65.43 | 62.92 | 65.39 | 3,237,447 | +1.15(+1.79%) |
Jun 22, 2011 | 64.26 | 65.65 | 64.07 | 64.24 | 2,122,610 | -0.17(-0.26%) |
Jun 21, 2011 | 62.55 | 64.48 | 62.16 | 64.41 | 2,015,842 | +2.36(+3.81%) |
Jun 20, 2011 | 61.96 | 62.16 | 61.74 | 62.04 | 1,543,695 | +0.18(+0.29%) |
Jun 17, 2011 | 62.53 | 63.04 | 61.61 | 61.87 | 2,355,213 | +0.22(+0.36%) |
Jun 16, 2011 | 62.22 | 62.58 | 60.48 | 61.64 | 3,040,417 | -0.58(-0.93%) |
Jun 15, 2011 | 63.92 | 64.85 | 62.12 | 62.22 | 3,293,037 | -2.45(-3.79%) |
Jun 14, 2011 | 63.98 | 65.77 | 63.81 | 64.67 | 2,475,868 | +1.42(+2.25%) |
Jun 13, 2011 | 63.62 | 64.58 | 62.87 | 63.25 | 1,863,944 | -0.44(-0.68%) |
Jun 10, 2011 | 64.22 | 65.01 | 63.37 | 63.69 | 2,394,100 | -0.78(-1.21%) |
Jun 09, 2011 | 63.27 | 64.78 | 63.18 | 64.46 | 2,741,626 | +1.56(+2.48%) |
Jun 08, 2011 | 63.81 | 64.08 | 62.19 | 62.90 | 3,012,244 | -1.25(-1.94%) |
Jun 07, 2011 | 63.62 | 64.73 | 62.74 | 64.15 | 2,543,854 | +0.67(+1.06%) |
Jun 06, 2011 | 64.39 | 65.35 | 63.25 | 63.47 | 2,436,874 | -1.25(-1.94%) |
Jun 03, 2011 | 65.42 | 66.65 | 64.23 | 64.73 | 3,319,849 | +0.23(+0.36%) |
May 24, 2011 | 64.63 | 65.23 | 64.13 | 64.50 | 2,463,673 | +0.55(+0.85%) |
May 23, 2011 | 63.90 | 64.38 | 63.14 | 63.95 | 2,097,895 | -1.17(-1.80%) |
May 20, 2011 | 64.80 | 66.00 | 64.39 | 65.12 | 4,065,152 | +1.14(+1.79%) |
May 19, 2011 | 63.42 | 64.15 | 62.75 | 63.98 | 2,120,841 | +0.72(+1.14%) |
May 18, 2011 | 61.95 | 63.91 | 61.50 | 63.26 | 2,559,193 | +1.41(+2.28%) |
May 17, 2011 | 60.69 | 62.45 | 60.42 | 61.85 | 2,563,630 | +0.89(+1.46%) |
May 16, 2011 | 63.57 | 63.71 | 60.74 | 60.95 | 3,149,070 | -3.06(-4.78%) |
May 13, 2011 | 64.56 | 65.42 | 63.88 | 64.01 | 2,083,628 | -0.66(-1.02%) |
May 12, 2011 | 62.98 | 64.80 | 62.52 | 64.67 | 2,892,080 | +1.55(+2.45%) |
May 11, 2011 | 63.44 | 63.88 | 62.46 | 63.13 | 2,016,106 | -0.31(-0.48%) |
May 10, 2011 | 63.94 | 64.14 | 63.03 | 63.43 | 1,966,168 | -0.26(-0.41%) |
May 09, 2011 | 63.22 | 64.08 | 62.69 | 63.69 | 2,240,696 | +0.33(+0.53%) |
May 06, 2011 | 63.04 | 64.09 | 62.59 | 63.36 | 2,062,425 | +0.91(+1.46%) |
May 05, 2011 | 61.91 | 63.98 | 61.91 | 62.45 | 2,560,872 | -0.12(-0.19%) |
May 04, 2011 | 62.25 | 63.40 | 60.80 | 62.56 | 3,606,493 | +0.22(+0.36%) |
May 03, 2011 | 63.58 | 63.70 | 61.42 | 62.34 | 3,804,492 | -1.25(-1.96%) |