Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 74.27 | 74.99 | 74.13 | 74.17 | 6,692,736 | -0.68(-0.91%) |
Jul 28, 2011 | 74.72 | 75.47 | 74.52 | 74.85 | 4,612,933 | +0.16(+0.21%) |
Jul 27, 2011 | 75.01 | 75.35 | 74.66 | 74.69 | 6,823,392 | -0.82(-1.09%) |
Jul 26, 2011 | 75.79 | 76.00 | 75.43 | 75.51 | 4,555,748 | -0.40(-0.53%) |
Jul 25, 2011 | 75.91 | 76.32 | 75.69 | 75.91 | 4,705,822 | -1.14(-1.48%) |
Jul 22, 2011 | 77.06 | 77.16 | 76.87 | 77.05 | 3,095,995 | -0.29(-0.37%) |
Jul 21, 2011 | 76.40 | 77.60 | 76.34 | 77.34 | 6,299,814 | +1.20(+1.58%) |
Jul 20, 2011 | 76.44 | 76.50 | 75.82 | 76.14 | 3,505,642 | -0.15(-0.20%) |
Jul 19, 2011 | 75.29 | 76.29 | 75.17 | 76.29 | 4,701,850 | +1.18(+1.57%) |
Jul 18, 2011 | 75.12 | 75.36 | 74.73 | 75.11 | 4,753,601 | -0.25(-0.33%) |
Jul 15, 2011 | 76.41 | 76.41 | 74.95 | 75.36 | 6,131,724 | -0.74(-0.97%) |
Jul 14, 2011 | 76.50 | 76.69 | 75.88 | 76.10 | 4,693,111 | -0.22(-0.29%) |
Jul 13, 2011 | 76.11 | 76.97 | 76.10 | 76.32 | 4,039,530 | +0.54(+0.71%) |
Jul 12, 2011 | 75.07 | 76.75 | 75.00 | 75.78 | 4,566,290 | +0.51(+0.68%) |
Jul 11, 2011 | 76.00 | 76.34 | 75.01 | 75.27 | 4,780,171 | -1.63(-2.12%) |
Jul 08, 2011 | 76.92 | 76.98 | 76.37 | 76.90 | 3,618,889 | -0.87(-1.12%) |
Jul 07, 2011 | 77.13 | 77.96 | 76.86 | 77.77 | 4,167,481 | +1.25(+1.63%) |
Jul 06, 2011 | 77.27 | 77.27 | 76.18 | 76.52 | 4,500,225 | -0.79(-1.02%) |
Jul 05, 2011 | 77.87 | 77.98 | 76.98 | 77.31 | 3,768,144 | -0.78(-1.00%) |
Jul 01, 2011 | 77.24 | 78.19 | 76.70 | 78.09 | 4,526,058 | +0.70(+0.90%) |
Jun 30, 2011 | 77.33 | 77.50 | 76.56 | 77.39 | 4,113,691 | +0.36(+0.47%) |
Jun 29, 2011 | 76.55 | 77.06 | 76.27 | 77.03 | 4,058,839 | +0.61(+0.80%) |
Jun 28, 2011 | 76.03 | 76.42 | 75.83 | 76.42 | 3,686,507 | +0.79(+1.04%) |
Jun 27, 2011 | 75.70 | 76.38 | 75.35 | 75.63 | 3,820,348 | +0.01(+0.01%) |
Jun 24, 2011 | 75.56 | 75.78 | 74.65 | 75.62 | 5,390,417 | +0.01(+0.01%) |
Jun 23, 2011 | 75.25 | 75.74 | 74.48 | 75.61 | 5,506,577 | -0.36(-0.47%) |
Jun 22, 2011 | 76.41 | 76.49 | 75.95 | 75.97 | 3,686,094 | -0.52(-0.68%) |
Jun 21, 2011 | 76.41 | 76.81 | 76.15 | 76.49 | 5,146,890 | +0.39(+0.51%) |
Jun 20, 2011 | 76.00 | 76.17 | 75.84 | 76.10 | 4,221,619 | +0.59(+0.78%) |
Jun 17, 2011 | 75.65 | 75.88 | 75.16 | 75.51 | 9,049,905 | +0.50(+0.67%) |
Jun 16, 2011 | 73.71 | 75.14 | 73.71 | 75.01 | 5,966,029 | +1.18(+1.60%) |
Jun 15, 2011 | 74.76 | 74.77 | 73.23 | 73.83 | 7,366,873 | -1.28(-1.70%) |
Jun 14, 2011 | 74.80 | 75.80 | 74.65 | 75.11 | 5,591,552 | +0.82(+1.10%) |
Jun 13, 2011 | 74.08 | 74.51 | 73.71 | 74.29 | 4,435,009 | +0.23(+0.31%) |
Jun 10, 2011 | 74.87 | 74.87 | 73.72 | 74.06 | 6,460,887 | -0.95(-1.27%) |
Jun 09, 2011 | 74.40 | 75.42 | 74.34 | 75.01 | 3,843,829 | +0.68(+0.91%) |
Jun 08, 2011 | 74.72 | 75.07 | 74.28 | 74.33 | 4,882,737 | -0.53(-0.71%) |
Jun 07, 2011 | 75.70 | 75.92 | 74.83 | 74.86 | 4,514,811 | -0.48(-0.64%) |
Jun 06, 2011 | 75.83 | 76.15 | 75.22 | 75.34 | 4,727,308 | -0.91(-1.19%) |
Jun 03, 2011 | 76.49 | 76.97 | 76.11 | 76.25 | 4,477,511 | -1.42(-1.83%) |
May 24, 2011 | 78.00 | 78.23 | 77.60 | 77.67 | 2,975,896 | -0.22(-0.28%) |
May 23, 2011 | 78.15 | 78.33 | 77.62 | 77.89 | 4,092,825 | -0.83(-1.05%) |
May 20, 2011 | 79.21 | 79.60 | 78.64 | 78.72 | 3,513,825 | -0.56(-0.71%) |
May 19, 2011 | 79.75 | 79.97 | 78.91 | 79.28 | 2,492,364 | -0.34(-0.43%) |
May 18, 2011 | 79.13 | 79.69 | 78.90 | 79.62 | 3,029,034 | +0.69(+0.87%) |
May 17, 2011 | 79.21 | 79.44 | 78.57 | 78.93 | 4,781,209 | -0.55(-0.69%) |
May 16, 2011 | 79.54 | 80.25 | 79.12 | 79.48 | 3,876,282 | -0.17(-0.21%) |
May 13, 2011 | 80.65 | 81.10 | 79.54 | 79.65 | 4,152,131 | -1.05(-1.30%) |
May 12, 2011 | 80.00 | 81.10 | 79.75 | 80.70 | 3,648,220 | +0.60(+0.75%) |
May 11, 2011 | 80.95 | 81.14 | 79.94 | 80.10 | 3,809,053 | -1.13(-1.39%) |
May 10, 2011 | 80.96 | 81.35 | 80.60 | 81.23 | 2,865,369 | +0.50(+0.62%) |
May 09, 2011 | 80.12 | 81.44 | 80.12 | 80.73 | 2,884,906 | +0.52(+0.65%) |
May 06, 2011 | 80.60 | 81.51 | 80.13 | 80.21 | 4,060,323 | +0.55(+0.69%) |
May 05, 2011 | 81.19 | 81.39 | 79.50 | 79.66 | 5,387,682 | -1.92(-2.35%) |
May 04, 2011 | 82.39 | 82.50 | 81.26 | 81.58 | 3,236,765 | -0.74(-0.90%) |
May 03, 2011 | 81.66 | 82.33 | 81.42 | 82.32 | 3,299,740 | +0.40(+0.49%) |