Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 75.32 | 75.64 | 75.32 | 75.49 | 173,271 | +0.10(+0.14%) |
Jul 28, 2011 | 75.54 | 75.81 | 75.39 | 75.39 | 133,284 | -0.15(-0.19%) |
Jul 27, 2011 | 75.87 | 75.94 | 75.54 | 75.54 | 268,018 | -0.25(-0.33%) |
Jul 26, 2011 | 76.03 | 76.03 | 75.65 | 75.78 | 129,390 | -0.05(-0.07%) |
Jul 25, 2011 | 76.10 | 76.33 | 75.70 | 75.84 | 200,559 | -0.35(-0.46%) |
Jul 22, 2011 | 76.19 | 76.34 | 76.18 | 76.19 | 198,837 | +0.18(+0.23%) |
Jul 21, 2011 | 76.08 | 76.23 | 75.74 | 76.01 | 346,892 | +0.05(+0.07%) |
Jul 20, 2011 | 75.72 | 75.99 | 75.62 | 75.96 | 400,070 | +0.26(+0.35%) |
Jul 19, 2011 | 75.45 | 75.71 | 75.44 | 75.70 | 184,951 | +0.25(+0.34%) |
Jul 18, 2011 | 75.56 | 75.60 | 75.41 | 75.44 | 124,028 | -0.10(-0.13%) |
Jul 15, 2011 | 75.44 | 75.57 | 75.41 | 75.54 | 56,954 | +0.05(+0.07%) |
Jul 14, 2011 | 75.65 | 75.65 | 75.37 | 75.49 | 59,008 | -0.09(-0.13%) |
Jul 13, 2011 | 75.52 | 75.60 | 75.43 | 75.59 | 89,817 | +0.18(+0.24%) |
Jul 12, 2011 | 75.38 | 75.52 | 75.22 | 75.41 | 127,934 | +0.03(+0.04%) |
Jul 11, 2011 | 74.91 | 75.41 | 74.90 | 75.38 | 96,315 | +0.54(+0.72%) |
Jul 08, 2011 | 74.85 | 75.04 | 74.84 | 74.84 | 195,019 | +0.01(+0.02%) |
Jul 07, 2011 | 74.95 | 75.01 | 74.76 | 74.82 | 263,392 | -0.16(-0.21%) |
Jul 06, 2011 | 75.00 | 75.06 | 74.86 | 74.98 | 110,851 | +0.07(+0.09%) |
Jul 05, 2011 | 73.78 | 75.06 | 73.78 | 74.92 | 220,977 | +0.07(+0.09%) |
Jul 01, 2011 | 75.09 | 75.09 | 74.71 | 74.85 | 160,866 | -0.23(-0.31%) |
Jun 30, 2011 | 74.96 | 75.13 | 74.89 | 75.08 | 116,204 | +0.09(+0.13%) |
Jun 29, 2011 | 75.17 | 75.27 | 74.99 | 74.99 | 71,806 | -0.26(-0.35%) |
Jun 28, 2011 | 75.41 | 75.44 | 75.18 | 75.25 | 237,895 | -0.15(-0.19%) |
Jun 27, 2011 | 75.27 | 75.42 | 75.26 | 75.39 | 76,983 | +0.04(+0.06%) |
Jun 24, 2011 | 75.27 | 75.40 | 75.22 | 75.35 | 115,841 | +0.14(+0.18%) |
Jun 23, 2011 | 75.16 | 75.42 | 75.16 | 75.21 | 149,301 | -0.05(-0.07%) |
Jun 22, 2011 | 75.37 | 75.43 | 75.19 | 75.26 | 83,821 | -0.07(-0.10%) |
Jun 21, 2011 | 75.20 | 75.34 | 75.05 | 75.34 | 187,387 | +0.20(+0.27%) |
Jun 20, 2011 | 75.06 | 75.21 | 74.97 | 75.13 | 65,664 | +0.02(+0.03%) |
Jun 17, 2011 | 74.94 | 75.12 | 74.89 | 75.11 | 66,631 | -0.01(-0.01%) |
Jun 16, 2011 | 74.81 | 75.13 | 74.81 | 75.12 | 89,153 | +0.30(+0.41%) |
Jun 15, 2011 | 74.97 | 75.00 | 74.76 | 74.81 | 81,197 | -0.04(-0.06%) |
Jun 14, 2011 | 74.76 | 75.02 | 74.71 | 74.86 | 78,502 | +0.09(+0.12%) |
Jun 13, 2011 | 75.01 | 75.06 | 74.73 | 74.77 | 206,883 | -0.14(-0.18%) |
Jun 10, 2011 | 75.04 | 75.19 | 74.86 | 74.91 | 180,296 | -0.25(-0.34%) |
Jun 09, 2011 | 75.31 | 75.35 | 75.08 | 75.16 | 198,824 | -0.09(-0.13%) |
Jun 08, 2011 | 75.29 | 75.31 | 75.15 | 75.26 | 81,900 | +0.10(+0.14%) |
Jun 07, 2011 | 75.13 | 75.33 | 75.13 | 75.16 | 115,699 | +0.00(+0.00%) |
Jun 06, 2011 | 75.37 | 75.39 | 75.16 | 75.16 | 118,777 | -0.14(-0.18%) |
Jun 03, 2011 | 75.31 | 75.42 | 75.21 | 75.29 | 188,747 | +0.41(+0.55%) |
May 24, 2011 | 74.73 | 74.93 | 74.38 | 74.88 | 135,967 | +0.16(+0.21%) |
May 23, 2011 | 74.46 | 74.76 | 74.42 | 74.72 | 266,005 | +0.20(+0.27%) |
May 20, 2011 | 74.82 | 74.86 | 74.51 | 74.52 | 117,820 | -0.15(-0.20%) |
May 19, 2011 | 74.85 | 74.87 | 74.64 | 74.67 | 110,812 | -0.26(-0.34%) |
May 18, 2011 | 75.20 | 75.20 | 74.85 | 74.93 | 147,359 | -0.14(-0.19%) |
May 17, 2011 | 74.61 | 75.07 | 74.61 | 75.07 | 218,337 | +0.42(+0.56%) |
May 16, 2011 | 74.72 | 74.75 | 74.50 | 74.65 | 102,262 | -0.05(-0.07%) |
May 13, 2011 | 74.67 | 74.76 | 74.60 | 74.70 | 112,769 | +0.10(+0.13%) |
May 12, 2011 | 74.16 | 74.61 | 74.16 | 74.60 | 231,292 | +0.41(+0.56%) |
May 11, 2011 | 74.13 | 74.33 | 74.03 | 74.19 | 72,177 | +0.17(+0.22%) |
May 10, 2011 | 73.95 | 74.20 | 73.95 | 74.02 | 231,332 | +0.01(+0.01%) |
May 09, 2011 | 74.01 | 74.11 | 73.93 | 74.01 | 308,018 | +0.07(+0.10%) |
May 06, 2011 | 73.96 | 74.04 | 73.85 | 73.94 | 105,114 | -0.01(-0.01%) |
May 05, 2011 | 73.88 | 74.03 | 73.88 | 73.95 | 193,558 | +0.18(+0.25%) |
May 04, 2011 | 73.59 | 73.84 | 73.57 | 73.77 | 118,874 | +0.24(+0.32%) |
May 03, 2011 | 73.62 | 73.62 | 73.44 | 73.53 | 128,594 | -0.03(-0.04%) |