Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 77.85 | 79.67 | 77.75 | 78.84 | 3,693,568 | -0.58(-0.73%) |
Jul 28, 2011 | 79.42 | 80.61 | 78.91 | 79.42 | 2,768,787 | +0.07(+0.09%) |
Jul 27, 2011 | 80.78 | 80.84 | 78.92 | 79.35 | 3,266,189 | -2.05(-2.51%) |
Jul 26, 2011 | 81.73 | 82.38 | 81.09 | 81.40 | 2,601,956 | -0.21(-0.26%) |
Jul 25, 2011 | 80.85 | 82.14 | 80.70 | 81.61 | 2,483,391 | -0.26(-0.32%) |
Jul 22, 2011 | 81.51 | 82.05 | 80.71 | 81.87 | 2,863,159 | +0.17(+0.20%) |
Jul 21, 2011 | 80.46 | 82.11 | 80.27 | 81.71 | 3,940,953 | +1.62(+2.02%) |
Jul 20, 2011 | 80.13 | 80.25 | 79.40 | 80.09 | 3,396,602 | +0.15(+0.18%) |
Jul 19, 2011 | 78.71 | 80.06 | 78.71 | 79.94 | 4,056,769 | +1.85(+2.37%) |
Jul 18, 2011 | 78.31 | 78.45 | 77.28 | 78.09 | 3,398,912 | -0.44(-0.56%) |
Jul 15, 2011 | 77.26 | 78.62 | 76.93 | 78.53 | 4,704,957 | +2.30(+3.02%) |
Jul 14, 2011 | 77.44 | 77.65 | 75.97 | 76.23 | 3,320,523 | -0.90(-1.17%) |
Jul 13, 2011 | 77.28 | 78.24 | 76.93 | 77.13 | 4,096,740 | +0.25(+0.32%) |
Jul 12, 2011 | 76.69 | 77.91 | 76.48 | 76.88 | 2,948,424 | -0.22(-0.28%) |
Jul 11, 2011 | 78.02 | 78.40 | 76.69 | 77.10 | 3,578,023 | -2.45(-3.08%) |
Jul 08, 2011 | 79.04 | 79.77 | 78.73 | 79.55 | 3,191,902 | -0.79(-0.99%) |
Jul 07, 2011 | 79.65 | 80.51 | 79.58 | 80.35 | 3,465,410 | +1.70(+2.16%) |
Jul 06, 2011 | 78.28 | 78.85 | 77.68 | 78.65 | 3,005,958 | -0.50(-0.63%) |
Jul 05, 2011 | 78.35 | 79.57 | 78.29 | 79.15 | 2,539,681 | +0.48(+0.61%) |
Jul 01, 2011 | 78.16 | 78.76 | 77.33 | 78.67 | 2,397,420 | +0.22(+0.28%) |
Jun 30, 2011 | 77.43 | 78.69 | 77.25 | 78.45 | 3,938,980 | +1.46(+1.90%) |
Jun 29, 2011 | 76.49 | 77.84 | 76.23 | 76.98 | 4,296,194 | +0.83(+1.09%) |
Jun 28, 2011 | 74.27 | 76.20 | 74.26 | 76.16 | 3,802,672 | +2.26(+3.05%) |
Jun 27, 2011 | 73.16 | 74.18 | 73.16 | 73.90 | 2,691,765 | +0.17(+0.22%) |
Jun 24, 2011 | 74.62 | 75.04 | 73.50 | 73.74 | 4,848,151 | -0.91(-1.22%) |
Jun 23, 2011 | 74.02 | 74.77 | 73.28 | 74.64 | 5,756,030 | -0.57(-0.75%) |
Jun 22, 2011 | 75.32 | 76.40 | 75.15 | 75.21 | 3,345,691 | -0.51(-0.67%) |
Jun 21, 2011 | 74.84 | 76.07 | 74.71 | 75.72 | 3,449,033 | +1.46(+1.97%) |
Jun 20, 2011 | 73.94 | 74.34 | 73.91 | 74.26 | 4,113,259 | -0.23(-0.31%) |
Jun 17, 2011 | 75.06 | 75.31 | 73.96 | 74.49 | 5,758,841 | +0.10(+0.14%) |
Jun 16, 2011 | 74.50 | 74.99 | 73.30 | 74.38 | 4,486,746 | +0.55(+0.74%) |
Jun 15, 2011 | 74.63 | 75.62 | 73.32 | 73.84 | 4,519,460 | -1.37(-1.83%) |
Jun 14, 2011 | 74.68 | 75.64 | 74.65 | 75.21 | 3,361,373 | +1.37(+1.85%) |
Jun 13, 2011 | 74.94 | 75.33 | 73.07 | 73.84 | 3,966,449 | -1.02(-1.36%) |
Jun 10, 2011 | 75.81 | 76.02 | 74.74 | 74.86 | 4,254,005 | -1.61(-2.11%) |
Jun 09, 2011 | 76.33 | 76.87 | 75.78 | 76.48 | 3,375,685 | +0.51(+0.67%) |
Jun 08, 2011 | 75.16 | 77.36 | 75.16 | 75.97 | 5,561,328 | +1.01(+1.35%) |
Jun 07, 2011 | 75.67 | 76.34 | 74.47 | 74.96 | 5,635,806 | +0.46(+0.62%) |
Jun 06, 2011 | 75.72 | 76.36 | 74.38 | 74.49 | 4,061,854 | -1.44(-1.90%) |
Jun 03, 2011 | 75.71 | 76.57 | 74.99 | 75.94 | 6,643,247 | -1.61(-2.08%) |
May 24, 2011 | 77.79 | 78.92 | 77.28 | 77.55 | 4,239,923 | +0.58(+0.76%) |
May 23, 2011 | 76.63 | 77.66 | 76.18 | 76.97 | 3,751,090 | -1.23(-1.58%) |
May 20, 2011 | 77.80 | 78.83 | 76.65 | 78.20 | 4,776,215 | +0.10(+0.12%) |
May 19, 2011 | 78.83 | 79.17 | 77.35 | 78.10 | 3,315,546 | -0.28(-0.36%) |
May 18, 2011 | 77.61 | 78.99 | 77.11 | 78.38 | 4,036,143 | +1.18(+1.53%) |
May 17, 2011 | 77.19 | 77.36 | 75.55 | 77.20 | 6,034,882 | -0.53(-0.69%) |
May 16, 2011 | 78.50 | 79.57 | 77.38 | 77.73 | 4,743,692 | -1.26(-1.59%) |
May 13, 2011 | 78.99 | 79.74 | 77.31 | 78.99 | 4,593,640 | +0.53(+0.67%) |
May 12, 2011 | 78.22 | 79.05 | 77.15 | 78.47 | 4,830,687 | +0.00(+0.00%) |
May 11, 2011 | 81.02 | 81.02 | 78.07 | 78.47 | 4,621,017 | -2.88(-3.54%) |
May 10, 2011 | 81.52 | 81.86 | 80.18 | 81.35 | 3,894,312 | +0.39(+0.49%) |
May 09, 2011 | 79.44 | 81.32 | 79.44 | 80.95 | 3,860,647 | +1.98(+2.51%) |
May 06, 2011 | 79.22 | 81.27 | 77.96 | 78.97 | 5,310,359 | +0.87(+1.12%) |
May 05, 2011 | 79.27 | 79.90 | 77.31 | 78.10 | 7,182,010 | -2.40(-2.98%) |
May 04, 2011 | 82.02 | 82.02 | 79.74 | 80.49 | 4,900,489 | -1.61(-1.97%) |
May 03, 2011 | 83.21 | 83.39 | 80.81 | 82.11 | 4,608,435 | -1.14(-1.37%) |