Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 65.52 | 66.73 | 65.03 | 66.36 | 112,368,664 | -0.08(-0.13%) |
Jul 28, 2011 | 66.55 | 67.39 | 66.32 | 66.45 | 81,014,784 | -0.11(-0.16%) |
Jul 27, 2011 | 68.15 | 68.17 | 66.46 | 66.56 | 117,170,688 | -2.05(-2.98%) |
Jul 26, 2011 | 69.13 | 69.15 | 68.42 | 68.60 | 62,726,964 | -0.52(-0.76%) |
Jul 25, 2011 | 69.09 | 69.71 | 68.87 | 69.13 | 59,792,932 | -0.82(-1.18%) |
Jul 22, 2011 | 70.01 | 70.13 | 69.89 | 69.95 | 41,501,844 | +0.09(+0.13%) |
Jul 21, 2011 | 69.44 | 70.16 | 69.28 | 69.86 | 76,397,712 | +0.63(+0.91%) |
Jul 20, 2011 | 69.37 | 69.43 | 68.79 | 69.23 | 48,366,252 | -0.12(-0.17%) |
Jul 19, 2011 | 68.44 | 69.42 | 68.39 | 69.34 | 67,242,096 | +1.53(+2.26%) |
Jul 18, 2011 | 68.61 | 68.77 | 67.41 | 67.81 | 68,319,936 | -1.11(-1.61%) |
Jul 15, 2011 | 68.75 | 69.00 | 68.39 | 68.92 | 90,714,008 | +0.46(+0.67%) |
Jul 14, 2011 | 69.70 | 70.05 | 68.29 | 68.46 | 110,174,840 | -1.11(-1.59%) |
Jul 13, 2011 | 69.39 | 70.30 | 69.26 | 69.57 | 95,272,136 | +0.62(+0.89%) |
Jul 12, 2011 | 68.98 | 69.72 | 68.89 | 68.95 | 78,475,728 | -0.39(-0.56%) |
Jul 11, 2011 | 69.96 | 70.35 | 69.15 | 69.34 | 71,795,008 | -1.51(-2.13%) |
Jul 08, 2011 | 70.43 | 70.92 | 70.18 | 70.85 | 74,484,168 | -0.43(-0.61%) |
Jul 07, 2011 | 70.92 | 71.55 | 70.69 | 71.28 | 82,374,336 | +1.06(+1.51%) |
Jul 06, 2011 | 69.83 | 70.33 | 69.58 | 70.23 | 68,594,720 | +0.28(+0.40%) |
Jul 05, 2011 | 69.85 | 70.03 | 69.52 | 69.94 | 57,962,032 | +0.33(+0.48%) |
Jul 01, 2011 | 68.61 | 69.73 | 68.39 | 69.61 | 77,203,208 | +1.07(+1.56%) |
Jun 30, 2011 | 68.22 | 68.75 | 68.11 | 68.54 | 72,379,656 | +0.50(+0.73%) |
Jun 29, 2011 | 67.96 | 68.21 | 67.42 | 68.04 | 82,408,352 | +0.32(+0.48%) |
Jun 28, 2011 | 66.91 | 67.75 | 66.78 | 67.72 | 65,244,328 | +1.03(+1.55%) |
Jun 27, 2011 | 66.15 | 66.82 | 65.77 | 66.69 | 59,420,556 | +0.51(+0.78%) |
Jun 24, 2011 | 66.75 | 66.85 | 65.78 | 66.17 | 89,234,440 | -0.34(-0.51%) |
Jun 23, 2011 | 65.50 | 66.65 | 64.82 | 66.51 | 111,751,432 | +0.26(+0.39%) |
Jun 22, 2011 | 66.41 | 67.14 | 66.23 | 66.26 | 67,431,048 | -0.51(-0.77%) |
Jun 21, 2011 | 65.88 | 66.86 | 65.74 | 66.77 | 91,771,792 | +1.42(+2.17%) |
Jun 20, 2011 | 65.26 | 65.40 | 65.01 | 65.35 | 64,441,032 | +0.60(+0.92%) |
Jun 17, 2011 | 65.39 | 65.50 | 64.43 | 64.76 | 94,065,256 | +0.02(+0.03%) |
Jun 16, 2011 | 64.64 | 65.30 | 63.93 | 64.74 | 98,841,872 | +0.15(+0.23%) |
Jun 15, 2011 | 65.06 | 65.57 | 64.34 | 64.59 | 107,814,336 | -1.18(-1.79%) |
Jun 14, 2011 | 64.93 | 65.96 | 64.89 | 65.77 | 80,530,504 | +1.38(+2.15%) |
Jun 13, 2011 | 64.76 | 65.10 | 64.03 | 64.39 | 72,826,560 | -0.18(-0.28%) |
Jun 10, 2011 | 65.21 | 65.32 | 64.28 | 64.57 | 86,766,648 | -1.05(-1.60%) |
Jun 09, 2011 | 65.46 | 65.98 | 65.17 | 65.62 | 70,632,800 | +0.35(+0.53%) |
Jun 08, 2011 | 65.78 | 65.99 | 65.16 | 65.27 | 81,821,736 | -0.74(-1.12%) |
Jun 07, 2011 | 66.26 | 66.58 | 65.83 | 66.01 | 70,449,640 | +0.16(+0.24%) |
Jun 06, 2011 | 66.84 | 67.11 | 65.80 | 65.85 | 77,043,872 | -1.10(-1.64%) |
Jun 03, 2011 | 66.89 | 67.66 | 66.79 | 66.95 | 92,410,016 | -0.08(-0.12%) |
May 24, 2011 | 67.54 | 67.85 | 66.91 | 67.03 | 72,751,576 | -0.32(-0.48%) |
May 23, 2011 | 67.40 | 67.84 | 67.24 | 67.36 | 61,232,084 | -1.23(-1.80%) |
May 20, 2011 | 68.91 | 69.08 | 68.12 | 68.59 | 67,681,360 | -0.51(-0.73%) |
May 19, 2011 | 69.42 | 69.51 | 68.48 | 69.10 | 63,870,456 | +0.15(+0.22%) |
May 18, 2011 | 67.99 | 68.98 | 67.88 | 68.95 | 65,854,200 | +1.04(+1.54%) |
May 17, 2011 | 67.57 | 68.14 | 67.38 | 67.90 | 92,394,728 | -0.22(-0.32%) |
May 16, 2011 | 68.67 | 69.44 | 68.06 | 68.12 | 83,081,912 | -1.01(-1.46%) |
May 13, 2011 | 70.16 | 70.35 | 68.93 | 69.13 | 90,212,496 | -0.98(-1.39%) |
May 12, 2011 | 69.10 | 70.31 | 68.69 | 70.11 | 96,671,072 | +0.61(+0.88%) |
May 11, 2011 | 70.56 | 70.66 | 69.16 | 69.49 | 98,250,504 | -1.31(-1.85%) |
May 10, 2011 | 70.09 | 70.81 | 70.00 | 70.80 | 53,650,236 | +1.07(+1.53%) |
May 09, 2011 | 68.85 | 69.81 | 68.74 | 69.73 | 55,337,052 | +0.80(+1.16%) |
May 06, 2011 | 69.33 | 69.82 | 68.57 | 68.93 | 92,408,520 | +0.36(+0.53%) |
May 05, 2011 | 68.41 | 69.60 | 68.22 | 68.57 | 110,984,256 | -0.31(-0.46%) |
May 04, 2011 | 69.88 | 69.92 | 68.48 | 68.88 | 78,238,944 | -0.90(-1.29%) |
May 03, 2011 | 70.60 | 70.77 | 69.30 | 69.78 | 67,705,952 | -0.89(-1.26%) |