Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 70.37 | 70.96 | 69.63 | 70.34 | 490,663 | -0.35(-0.49%) |
Jul 28, 2011 | 70.32 | 71.04 | 70.32 | 70.69 | 356,280 | +0.15(+0.21%) |
Jul 27, 2011 | 71.70 | 71.75 | 70.54 | 70.54 | 436,169 | -1.34(-1.86%) |
Jul 26, 2011 | 71.82 | 72.11 | 71.55 | 71.88 | 218,642 | +0.03(+0.04%) |
Jul 25, 2011 | 71.70 | 72.37 | 71.56 | 71.85 | 177,302 | -0.34(-0.47%) |
Jul 22, 2011 | 72.20 | 72.28 | 72.12 | 72.19 | 158,509 | -0.33(-0.45%) |
Jul 21, 2011 | 72.06 | 72.81 | 71.90 | 72.52 | 375,676 | +0.76(+1.05%) |
Jul 20, 2011 | 71.96 | 72.06 | 71.39 | 71.76 | 334,704 | +0.02(+0.03%) |
Jul 19, 2011 | 71.41 | 71.89 | 71.23 | 71.74 | 206,081 | +0.65(+0.91%) |
Jul 18, 2011 | 72.05 | 72.16 | 71.02 | 71.09 | 188,940 | -1.17(-1.62%) |
Jul 15, 2011 | 72.61 | 72.73 | 71.93 | 72.27 | 185,466 | -0.05(-0.07%) |
Jul 14, 2011 | 73.32 | 73.58 | 72.21 | 72.31 | 280,150 | -0.97(-1.32%) |
Jul 13, 2011 | 73.48 | 73.79 | 73.10 | 73.28 | 246,917 | +0.14(+0.19%) |
Jul 12, 2011 | 72.89 | 73.53 | 72.77 | 73.15 | 247,793 | +0.01(+0.01%) |
Jul 11, 2011 | 72.96 | 73.26 | 72.94 | 73.14 | 339,261 | -0.58(-0.79%) |
Jul 08, 2011 | 73.67 | 73.94 | 73.30 | 73.72 | 173,232 | -0.73(-0.98%) |
Jul 07, 2011 | 74.30 | 74.55 | 74.28 | 74.45 | 241,289 | +0.69(+0.93%) |
Jul 06, 2011 | 73.11 | 73.81 | 73.11 | 73.76 | 340,797 | +0.47(+0.63%) |
Jul 05, 2011 | 73.67 | 73.67 | 73.13 | 73.29 | 168,255 | -0.55(-0.75%) |
Jul 01, 2011 | 73.44 | 73.89 | 73.07 | 73.85 | 302,518 | +0.61(+0.83%) |
Jun 30, 2011 | 72.81 | 73.50 | 72.77 | 73.23 | 257,649 | +0.49(+0.68%) |
Jun 29, 2011 | 72.66 | 72.85 | 72.23 | 72.74 | 240,139 | +0.47(+0.66%) |
Jun 28, 2011 | 72.44 | 72.44 | 72.07 | 72.27 | 216,899 | +0.15(+0.20%) |
Jun 27, 2011 | 72.15 | 72.34 | 71.85 | 72.12 | 214,173 | +0.14(+0.19%) |
Jun 24, 2011 | 72.36 | 72.59 | 71.71 | 71.98 | 300,263 | -0.31(-0.43%) |
Jun 23, 2011 | 71.88 | 72.34 | 70.69 | 72.29 | 479,877 | -0.40(-0.55%) |
Jun 22, 2011 | 72.79 | 73.44 | 72.65 | 72.69 | 233,113 | -0.40(-0.54%) |
Jun 21, 2011 | 72.87 | 73.23 | 72.60 | 73.09 | 278,465 | +0.61(+0.84%) |
Jun 20, 2011 | 72.62 | 72.65 | 72.36 | 72.48 | 146,265 | -0.22(-0.31%) |
Jun 17, 2011 | 73.28 | 73.47 | 72.45 | 72.70 | 312,844 | -0.04(-0.05%) |
Jun 16, 2011 | 72.62 | 73.05 | 72.35 | 72.74 | 323,773 | +0.11(+0.15%) |
Jun 15, 2011 | 73.34 | 73.55 | 72.27 | 72.63 | 381,439 | -1.19(-1.62%) |
Jun 14, 2011 | 73.87 | 74.12 | 73.72 | 73.83 | 275,578 | +0.50(+0.69%) |
Jun 13, 2011 | 74.05 | 74.05 | 73.21 | 73.32 | 201,934 | -0.11(-0.15%) |
Jun 10, 2011 | 73.57 | 73.86 | 73.19 | 73.43 | 283,446 | -0.50(-0.68%) |
Jun 09, 2011 | 73.95 | 74.10 | 73.58 | 73.93 | 338,695 | +0.27(+0.37%) |
Jun 08, 2011 | 74.04 | 74.04 | 73.06 | 73.66 | 386,553 | -0.17(-0.24%) |
Jun 07, 2011 | 73.81 | 74.14 | 73.27 | 73.84 | 607,910 | +0.36(+0.49%) |
Jun 06, 2011 | 74.27 | 74.67 | 73.35 | 73.48 | 496,374 | -0.96(-1.29%) |
Jun 03, 2011 | 75.26 | 75.34 | 74.38 | 74.44 | 475,898 | -3.27(-4.20%) |
May 24, 2011 | 77.93 | 78.09 | 77.50 | 77.70 | 251,566 | -0.10(-0.12%) |
May 23, 2011 | 77.71 | 78.11 | 77.50 | 77.80 | 136,473 | -0.76(-0.96%) |
May 20, 2011 | 78.86 | 78.88 | 78.11 | 78.56 | 242,552 | -0.40(-0.50%) |
May 19, 2011 | 79.01 | 79.15 | 78.31 | 78.95 | 93,622 | +0.13(+0.16%) |
May 18, 2011 | 78.18 | 78.99 | 78.15 | 78.83 | 166,828 | +0.56(+0.72%) |
May 17, 2011 | 78.22 | 78.65 | 77.90 | 78.27 | 240,703 | -0.29(-0.37%) |
May 16, 2011 | 78.95 | 79.20 | 78.50 | 78.56 | 163,531 | -0.63(-0.80%) |
May 13, 2011 | 79.55 | 79.75 | 78.86 | 79.19 | 141,386 | -0.44(-0.55%) |
May 12, 2011 | 79.06 | 79.71 | 79.06 | 79.62 | 138,046 | +0.39(+0.49%) |
May 11, 2011 | 80.19 | 80.22 | 79.04 | 79.24 | 152,101 | -1.05(-1.30%) |
May 10, 2011 | 79.42 | 80.35 | 79.42 | 80.28 | 374,144 | +0.91(+1.15%) |
May 09, 2011 | 79.25 | 79.53 | 78.99 | 79.37 | 166,741 | +0.04(+0.05%) |
May 06, 2011 | 80.16 | 80.60 | 79.17 | 79.33 | 237,676 | -0.04(-0.05%) |
May 05, 2011 | 79.48 | 79.80 | 79.15 | 79.37 | 397,191 | -0.44(-0.55%) |
May 04, 2011 | 80.22 | 80.37 | 79.39 | 79.81 | 333,462 | -0.51(-0.64%) |
May 03, 2011 | 79.97 | 80.44 | 79.22 | 80.32 | 298,165 | -0.02(-0.02%) |