Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 74.80 | 75.01 | 73.73 | 74.14 | 619,142 | -0.35(-0.47%) |
Jul 28, 2011 | 74.47 | 74.70 | 73.52 | 74.49 | 868,342 | +0.15(+0.20%) |
Jul 27, 2011 | 75.99 | 76.39 | 74.23 | 74.34 | 1,038,871 | -0.70(-0.94%) |
Jul 26, 2011 | 74.67 | 75.38 | 74.42 | 75.05 | 371,589 | +0.94(+1.27%) |
Jul 25, 2011 | 74.92 | 75.43 | 73.46 | 74.11 | 558,925 | +0.11(+0.15%) |
Jul 22, 2011 | 73.94 | 74.46 | 73.78 | 73.99 | 367,543 | +0.27(+0.37%) |
Jul 21, 2011 | 73.22 | 73.97 | 72.81 | 73.72 | 640,072 | +0.87(+1.20%) |
Jul 20, 2011 | 71.75 | 73.05 | 71.50 | 72.85 | 499,881 | +0.73(+1.02%) |
Jul 19, 2011 | 73.44 | 73.50 | 71.65 | 72.12 | 641,816 | -0.68(-0.93%) |
Jul 18, 2011 | 72.80 | 73.15 | 72.21 | 72.79 | 845,562 | +0.95(+1.32%) |
Jul 15, 2011 | 72.05 | 72.21 | 71.35 | 71.85 | 1,080,643 | +0.60(+0.85%) |
Jul 14, 2011 | 72.48 | 73.20 | 70.96 | 71.24 | 1,272,744 | +0.20(+0.29%) |
Jul 13, 2011 | 69.46 | 71.85 | 69.29 | 71.04 | 1,185,424 | +2.56(+3.74%) |
Jul 12, 2011 | 67.65 | 69.34 | 67.49 | 68.47 | 737,499 | +0.39(+0.58%) |
Jul 11, 2011 | 68.39 | 69.21 | 67.72 | 68.08 | 720,883 | -0.30(-0.44%) |
Jul 08, 2011 | 68.45 | 69.23 | 68.07 | 68.38 | 656,336 | -0.29(-0.42%) |
Jul 07, 2011 | 68.91 | 69.38 | 68.51 | 68.67 | 840,096 | +0.94(+1.39%) |
Jul 06, 2011 | 67.58 | 67.95 | 67.20 | 67.73 | 809,505 | -0.11(-0.16%) |
Jul 05, 2011 | 68.11 | 68.12 | 67.65 | 67.84 | 575,764 | +0.33(+0.48%) |
Jul 01, 2011 | 68.03 | 68.55 | 66.99 | 67.51 | 858,907 | -1.11(-1.62%) |
Jun 30, 2011 | 68.23 | 68.97 | 68.15 | 68.62 | 658,735 | +0.58(+0.85%) |
Jun 29, 2011 | 67.15 | 68.58 | 66.85 | 68.04 | 1,024,793 | +1.68(+2.53%) |
Jun 28, 2011 | 66.12 | 66.68 | 65.57 | 66.36 | 521,464 | +1.36(+2.10%) |
Jun 27, 2011 | 64.56 | 65.71 | 64.09 | 65.00 | 516,769 | +0.78(+1.21%) |
Jun 24, 2011 | 65.67 | 65.72 | 64.08 | 64.22 | 530,638 | -1.12(-1.71%) |
Jun 23, 2011 | 63.42 | 65.51 | 63.29 | 65.34 | 963,573 | +0.32(+0.49%) |
Jun 22, 2011 | 63.56 | 65.53 | 63.54 | 65.02 | 826,298 | +1.22(+1.91%) |
Jun 21, 2011 | 62.27 | 63.86 | 62.22 | 63.80 | 670,914 | +2.53(+4.13%) |
Jun 20, 2011 | 61.33 | 61.80 | 61.13 | 61.27 | 728,104 | -0.07(-0.11%) |
Jun 17, 2011 | 61.05 | 62.07 | 60.76 | 61.34 | 1,925,001 | +0.60(+0.99%) |
Jun 16, 2011 | 61.01 | 61.10 | 59.68 | 60.73 | 1,428,363 | -1.31(-2.11%) |
Jun 15, 2011 | 62.71 | 63.75 | 61.65 | 62.04 | 896,710 | -1.45(-2.28%) |
Jun 14, 2011 | 63.36 | 63.84 | 63.10 | 63.49 | 371,749 | +1.00(+1.61%) |
Jun 13, 2011 | 63.67 | 63.83 | 62.15 | 62.48 | 603,222 | -1.21(-1.90%) |
Jun 10, 2011 | 64.33 | 64.48 | 63.36 | 63.69 | 585,374 | -1.69(-2.58%) |
Jun 09, 2011 | 63.54 | 65.59 | 63.36 | 65.38 | 864,686 | +2.48(+3.95%) |
Jun 08, 2011 | 64.75 | 64.98 | 62.40 | 62.90 | 1,132,887 | -2.67(-4.07%) |
Jun 07, 2011 | 66.05 | 66.17 | 65.31 | 65.57 | 411,770 | +0.48(+0.74%) |
Jun 06, 2011 | 66.34 | 66.69 | 64.78 | 65.09 | 463,790 | -1.05(-1.58%) |
Jun 03, 2011 | 65.40 | 66.85 | 65.29 | 66.13 | 785,267 | +2.20(+3.44%) |
May 24, 2011 | 62.88 | 64.59 | 62.88 | 63.93 | 685,653 | +1.71(+2.75%) |
May 23, 2011 | 61.75 | 62.83 | 61.64 | 62.22 | 694,564 | -1.23(-1.94%) |
May 20, 2011 | 62.84 | 64.31 | 61.81 | 63.45 | 1,051,556 | +0.68(+1.08%) |
May 19, 2011 | 63.30 | 63.44 | 62.13 | 62.78 | 591,214 | -0.63(-0.99%) |
May 18, 2011 | 62.66 | 63.58 | 62.38 | 63.40 | 627,605 | +0.86(+1.37%) |
May 17, 2011 | 61.70 | 62.67 | 60.76 | 62.55 | 1,066,571 | +1.08(+1.75%) |
May 16, 2011 | 62.14 | 62.92 | 61.31 | 61.47 | 849,095 | -0.58(-0.93%) |
May 13, 2011 | 62.70 | 63.06 | 61.10 | 62.05 | 601,622 | -0.41(-0.65%) |
May 12, 2011 | 62.70 | 63.25 | 61.73 | 62.46 | 1,033,886 | -1.18(-1.86%) |
May 11, 2011 | 65.17 | 65.17 | 62.62 | 63.64 | 743,762 | -1.22(-1.89%) |
May 10, 2011 | 65.34 | 65.45 | 64.73 | 64.86 | 781,464 | -0.37(-0.57%) |
May 09, 2011 | 64.83 | 65.49 | 64.26 | 65.24 | 790,610 | +0.41(+0.63%) |
May 06, 2011 | 65.15 | 66.37 | 64.62 | 64.83 | 897,693 | +0.29(+0.45%) |
May 05, 2011 | 66.82 | 66.99 | 63.61 | 64.54 | 1,200,618 | -3.06(-4.52%) |
May 04, 2011 | 67.04 | 68.37 | 66.18 | 67.60 | 1,031,799 | +0.94(+1.40%) |
May 03, 2011 | 68.14 | 68.19 | 65.66 | 66.66 | 1,230,678 | -1.44(-2.11%) |