Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 65.00 | 65.98 | 64.86 | 65.80 | 66,207 | -0.08(-0.12%) |
Jul 28, 2011 | 65.79 | 66.30 | 65.68 | 65.88 | 41,283 | +0.67(+1.03%) |
Jul 27, 2011 | 65.82 | 66.02 | 65.21 | 65.21 | 66,896 | -1.56(-2.34%) |
Jul 26, 2011 | 66.95 | 66.95 | 66.45 | 66.77 | 54,267 | +1.01(+1.54%) |
Jul 25, 2011 | 65.85 | 66.25 | 65.63 | 65.76 | 54,640 | -0.98(-1.47%) |
Jul 22, 2011 | 66.71 | 66.75 | 66.58 | 66.74 | 52,979 | +0.06(+0.09%) |
Jul 21, 2011 | 66.50 | 67.00 | 66.18 | 66.68 | 60,302 | -0.31(-0.46%) |
Jul 20, 2011 | 66.85 | 67.12 | 66.62 | 66.99 | 84,061 | -0.12(-0.18%) |
Jul 19, 2011 | 66.42 | 67.11 | 66.42 | 67.11 | 71,160 | +2.27(+3.50%) |
Jul 18, 2011 | 64.91 | 65.12 | 64.36 | 64.84 | 39,345 | -1.28(-1.94%) |
Jul 15, 2011 | 66.04 | 66.36 | 65.76 | 66.12 | 83,843 | +2.10(+3.28%) |
Jul 14, 2011 | 64.62 | 64.75 | 63.90 | 64.02 | 61,106 | +0.48(+0.76%) |
Jul 13, 2011 | 63.22 | 63.91 | 63.17 | 63.54 | 100,553 | +2.91(+4.80%) |
Jul 12, 2011 | 60.63 | 61.06 | 60.56 | 60.63 | 73,187 | -1.07(-1.73%) |
Jul 11, 2011 | 62.29 | 62.34 | 61.57 | 61.70 | 58,398 | -1.29(-2.05%) |
Jul 08, 2011 | 63.17 | 63.17 | 62.47 | 62.99 | 58,448 | -0.85(-1.33%) |
Jul 07, 2011 | 63.43 | 63.95 | 63.43 | 63.84 | 32,911 | +0.32(+0.50%) |
Jul 06, 2011 | 63.47 | 63.54 | 63.10 | 63.52 | 47,977 | -0.02(-0.03%) |
Jul 05, 2011 | 63.96 | 63.96 | 63.34 | 63.54 | 94,128 | -2.48(-3.76%) |
Jul 01, 2011 | 65.44 | 66.04 | 65.22 | 66.02 | 59,563 | +0.57(+0.87%) |
Jun 30, 2011 | 64.93 | 65.49 | 64.91 | 65.45 | 46,060 | +0.31(+0.48%) |
Jun 29, 2011 | 65.05 | 65.44 | 64.83 | 65.14 | 114,872 | +0.82(+1.27%) |
Jun 28, 2011 | 64.02 | 64.35 | 63.52 | 64.32 | 63,745 | -0.07(-0.11%) |
Jun 27, 2011 | 63.80 | 64.50 | 63.53 | 64.39 | 129,308 | +2.02(+3.24%) |
Jun 24, 2011 | 62.85 | 63.00 | 62.14 | 62.37 | 98,066 | +1.33(+2.18%) |
Jun 23, 2011 | 61.24 | 61.27 | 60.67 | 61.04 | 131,717 | -0.36(-0.59%) |
Jun 22, 2011 | 61.72 | 62.08 | 61.40 | 61.40 | 108,276 | -0.81(-1.30%) |
Jun 21, 2011 | 61.30 | 62.26 | 61.30 | 62.21 | 165,408 | +2.84(+4.78%) |
Jun 20, 2011 | 59.41 | 59.47 | 59.32 | 59.37 | 70,419 | +0.38(+0.64%) |
Jun 17, 2011 | 59.34 | 59.39 | 58.93 | 58.99 | 95,661 | +0.18(+0.31%) |
Jun 16, 2011 | 58.74 | 59.23 | 58.37 | 58.81 | 57,377 | -0.01(-0.02%) |
Jun 15, 2011 | 59.12 | 59.53 | 58.73 | 58.82 | 61,442 | -1.07(-1.79%) |
Jun 14, 2011 | 59.88 | 60.06 | 59.69 | 59.89 | 60,957 | +0.56(+0.94%) |
Jun 13, 2011 | 59.79 | 59.79 | 59.14 | 59.33 | 65,462 | +0.43(+0.73%) |
Jun 10, 2011 | 59.60 | 59.63 | 58.66 | 58.90 | 75,895 | -1.48(-2.45%) |
Jun 09, 2011 | 59.82 | 60.39 | 59.60 | 60.38 | 68,103 | +0.46(+0.77%) |
Jun 08, 2011 | 60.10 | 60.42 | 59.92 | 59.92 | 71,841 | +0.08(+0.13%) |
Jun 07, 2011 | 59.85 | 60.24 | 59.74 | 59.84 | 52,949 | +0.48(+0.81%) |
Jun 06, 2011 | 59.90 | 59.96 | 59.36 | 59.36 | 59,143 | -0.48(-0.80%) |
Jun 03, 2011 | 59.83 | 60.35 | 59.78 | 59.84 | 83,443 | +2.66(+4.65%) |
May 24, 2011 | 57.25 | 57.37 | 56.94 | 57.18 | 62,809 | +0.11(+0.19%) |
May 23, 2011 | 57.15 | 57.28 | 56.82 | 57.07 | 102,248 | -1.83(-3.11%) |
May 20, 2011 | 58.96 | 59.19 | 58.79 | 58.90 | 77,770 | +0.56(+0.96%) |
May 19, 2011 | 58.38 | 58.53 | 58.00 | 58.34 | 46,098 | +0.03(+0.05%) |
May 18, 2011 | 57.37 | 58.37 | 57.37 | 58.31 | 140,596 | +1.85(+3.28%) |
May 17, 2011 | 56.33 | 56.62 | 56.03 | 56.46 | 76,863 | +0.60(+1.07%) |
May 16, 2011 | 56.00 | 56.44 | 55.59 | 55.86 | 79,035 | -0.72(-1.27%) |
May 13, 2011 | 57.53 | 57.58 | 56.45 | 56.58 | 93,499 | -1.09(-1.89%) |
May 12, 2011 | 57.45 | 57.87 | 56.74 | 57.67 | 63,030 | -0.15(-0.26%) |
May 11, 2011 | 58.17 | 58.19 | 57.55 | 57.82 | 50,398 | -1.00(-1.70%) |
May 10, 2011 | 58.34 | 59.00 | 58.34 | 58.82 | 38,258 | +0.62(+1.07%) |
May 09, 2011 | 58.27 | 58.43 | 58.07 | 58.20 | 28,724 | +0.15(+0.26%) |
May 06, 2011 | 58.29 | 58.68 | 57.70 | 58.05 | 63,198 | +0.47(+0.82%) |
May 05, 2011 | 57.33 | 58.02 | 57.32 | 57.58 | 82,833 | +0.26(+0.45%) |
May 04, 2011 | 57.45 | 57.61 | 56.97 | 57.32 | 89,784 | -0.27(-0.47%) |
May 03, 2011 | 57.67 | 57.79 | 57.22 | 57.59 | 85,308 | -0.91(-1.56%) |