Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 58.25 | 61.48 | 57.67 | 60.75 | 5,316,873 | +2.14(+3.65%) |
Jul 28, 2011 | 56.19 | 58.90 | 56.14 | 58.61 | 6,689,220 | +2.84(+5.09%) |
Jul 27, 2011 | 61.53 | 61.77 | 55.45 | 55.77 | 11,090,819 | -11.98(-17.69%) |
Jul 26, 2011 | 69.58 | 69.89 | 66.49 | 67.75 | 3,627,191 | -2.55(-3.63%) |
Jul 25, 2011 | 72.08 | 72.14 | 70.21 | 70.30 | 1,126,983 | -2.14(-2.95%) |
Jul 22, 2011 | 72.07 | 72.58 | 71.30 | 72.44 | 943,919 | +0.33(+0.46%) |
Jul 21, 2011 | 71.69 | 72.65 | 71.40 | 72.11 | 1,661,132 | +1.10(+1.55%) |
Jul 20, 2011 | 70.18 | 71.33 | 69.31 | 71.01 | 1,703,352 | +0.78(+1.11%) |
Jul 19, 2011 | 69.39 | 70.68 | 69.21 | 70.23 | 1,074,554 | +1.04(+1.50%) |
Jul 18, 2011 | 70.53 | 70.69 | 68.30 | 69.19 | 1,885,315 | -1.64(-2.32%) |
Jul 15, 2011 | 71.68 | 72.15 | 70.46 | 70.84 | 1,030,970 | -0.84(-1.17%) |
Jul 14, 2011 | 72.07 | 72.73 | 70.67 | 71.67 | 1,482,411 | -0.32(-0.45%) |
Jul 13, 2011 | 72.26 | 73.28 | 71.60 | 71.99 | 1,314,790 | +0.40(+0.56%) |
Jul 12, 2011 | 71.41 | 72.28 | 71.40 | 71.60 | 1,623,040 | -0.18(-0.26%) |
Jul 11, 2011 | 73.53 | 73.53 | 71.62 | 71.78 | 1,770,195 | -2.27(-3.06%) |
Jul 08, 2011 | 73.02 | 74.29 | 72.66 | 74.05 | 1,454,069 | +0.08(+0.11%) |
Jul 07, 2011 | 75.39 | 75.78 | 73.89 | 73.97 | 2,142,701 | -1.79(-2.36%) |
Jul 06, 2011 | 76.25 | 77.24 | 75.45 | 75.76 | 1,846,093 | +0.05(+0.06%) |
Jul 05, 2011 | 74.17 | 76.29 | 73.31 | 75.71 | 2,421,763 | +1.77(+2.39%) |
Jul 01, 2011 | 73.11 | 74.31 | 72.81 | 73.94 | 1,171,930 | +0.84(+1.14%) |
Jun 30, 2011 | 73.69 | 73.69 | 72.96 | 73.10 | 1,967,253 | -0.15(-0.20%) |
Jun 29, 2011 | 74.23 | 74.59 | 73.18 | 73.25 | 1,565,532 | -0.42(-0.57%) |
Jun 28, 2011 | 72.04 | 74.20 | 71.93 | 73.67 | 1,347,746 | +1.54(+2.14%) |
Jun 27, 2011 | 71.00 | 72.61 | 70.21 | 72.13 | 2,324,154 | +1.12(+1.58%) |
Jun 24, 2011 | 72.12 | 72.12 | 70.76 | 71.01 | 1,267,420 | -1.10(-1.52%) |
Jun 23, 2011 | 71.67 | 72.35 | 70.89 | 72.11 | 975,678 | -0.46(-0.63%) |
Jun 22, 2011 | 71.78 | 73.10 | 71.43 | 72.57 | 1,574,182 | +0.78(+1.08%) |
Jun 21, 2011 | 71.02 | 72.29 | 70.15 | 71.79 | 914,908 | +1.36(+1.93%) |
Jun 20, 2011 | 70.48 | 70.90 | 69.09 | 70.43 | 750,792 | +0.95(+1.37%) |
Jun 17, 2011 | 70.04 | 70.93 | 69.25 | 69.47 | 1,879,890 | +0.39(+0.56%) |
Jun 16, 2011 | 68.65 | 69.68 | 68.40 | 69.09 | 1,612,976 | +0.13(+0.18%) |
Jun 15, 2011 | 69.67 | 70.49 | 68.86 | 68.96 | 1,772,784 | -1.32(-1.88%) |
Jun 14, 2011 | 69.37 | 70.45 | 68.65 | 70.28 | 1,449,461 | +1.06(+1.53%) |
Jun 13, 2011 | 71.00 | 71.03 | 69.09 | 69.22 | 1,136,101 | -1.52(-2.15%) |
Jun 10, 2011 | 71.55 | 71.55 | 70.73 | 70.74 | 1,830,751 | -0.94(-1.32%) |
Jun 09, 2011 | 71.05 | 72.33 | 70.99 | 71.68 | 1,162,447 | +0.41(+0.57%) |
Jun 08, 2011 | 70.49 | 72.18 | 70.11 | 71.27 | 1,829,239 | +0.54(+0.77%) |
Jun 07, 2011 | 70.16 | 71.10 | 69.89 | 70.73 | 732,702 | +0.74(+1.06%) |
Jun 06, 2011 | 70.17 | 70.53 | 69.09 | 69.99 | 1,184,170 | -0.18(-0.25%) |
Jun 03, 2011 | 69.80 | 70.91 | 68.94 | 70.17 | 868,777 | +0.90(+1.31%) |
May 24, 2011 | 69.89 | 70.01 | 68.69 | 69.26 | 856,900 | -0.53(-0.77%) |
May 23, 2011 | 70.04 | 70.08 | 69.07 | 69.80 | 1,044,993 | -1.08(-1.52%) |
May 20, 2011 | 70.73 | 71.11 | 69.61 | 70.88 | 1,144,253 | -0.03(-0.04%) |
May 19, 2011 | 71.96 | 72.30 | 70.57 | 70.90 | 1,341,835 | -0.56(-0.79%) |
May 18, 2011 | 70.60 | 71.79 | 69.84 | 71.47 | 1,582,950 | +0.79(+1.11%) |
May 17, 2011 | 72.17 | 72.26 | 70.48 | 70.68 | 2,012,952 | -2.16(-2.96%) |
May 16, 2011 | 73.72 | 74.69 | 72.70 | 72.84 | 1,167,353 | -1.34(-1.81%) |
May 13, 2011 | 73.36 | 74.72 | 73.36 | 74.18 | 1,674,218 | +1.00(+1.37%) |
May 12, 2011 | 72.22 | 73.71 | 71.63 | 73.18 | 1,681,818 | +0.48(+0.66%) |
May 11, 2011 | 72.97 | 73.96 | 72.20 | 72.70 | 1,675,599 | -0.89(-1.22%) |
May 10, 2011 | 71.78 | 74.01 | 71.18 | 73.60 | 2,067,685 | +2.32(+3.26%) |
May 09, 2011 | 69.48 | 71.78 | 69.25 | 71.27 | 1,772,153 | +2.03(+2.94%) |
May 06, 2011 | 68.32 | 70.00 | 68.32 | 69.24 | 1,704,144 | +1.70(+2.52%) |
May 05, 2011 | 68.10 | 68.38 | 67.14 | 67.54 | 1,180,112 | -1.02(-1.49%) |
May 04, 2011 | 69.66 | 71.13 | 67.67 | 68.56 | 1,936,059 | -1.42(-2.03%) |
May 03, 2011 | 69.22 | 70.04 | 68.83 | 69.98 | 1,632,542 | +0.71(+1.03%) |