Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 65.53 | 66.74 | 65.04 | 66.37 | 112,350,336 | -0.08(-0.13%) |
Jul 28, 2011 | 66.56 | 67.40 | 66.33 | 66.46 | 81,001,576 | -0.11(-0.16%) |
Jul 27, 2011 | 68.16 | 68.18 | 66.47 | 66.57 | 117,151,584 | -2.05(-2.98%) |
Jul 26, 2011 | 69.14 | 69.16 | 68.43 | 68.61 | 62,716,736 | -0.52(-0.76%) |
Jul 25, 2011 | 69.11 | 69.72 | 68.88 | 69.14 | 59,783,180 | -0.82(-1.18%) |
Jul 22, 2011 | 70.02 | 70.14 | 69.90 | 69.96 | 41,495,076 | +0.09(+0.13%) |
Jul 21, 2011 | 69.45 | 70.17 | 69.29 | 69.87 | 76,385,256 | +0.63(+0.91%) |
Jul 20, 2011 | 69.38 | 69.44 | 68.80 | 69.24 | 48,358,368 | -0.12(-0.17%) |
Jul 19, 2011 | 68.45 | 69.43 | 68.41 | 69.35 | 67,231,128 | +1.53(+2.26%) |
Jul 18, 2011 | 68.62 | 68.78 | 67.42 | 67.82 | 68,308,800 | -1.11(-1.61%) |
Jul 15, 2011 | 68.76 | 69.01 | 68.41 | 68.93 | 90,699,216 | +0.46(+0.67%) |
Jul 14, 2011 | 69.71 | 70.06 | 68.30 | 68.47 | 110,156,872 | -1.11(-1.59%) |
Jul 13, 2011 | 69.40 | 70.31 | 69.27 | 69.58 | 95,256,608 | +0.62(+0.89%) |
Jul 12, 2011 | 68.99 | 69.73 | 68.91 | 68.96 | 78,462,936 | -0.39(-0.56%) |
Jul 11, 2011 | 69.97 | 70.36 | 69.16 | 69.35 | 71,783,304 | -1.51(-2.13%) |
Jul 08, 2011 | 70.44 | 70.93 | 70.19 | 70.86 | 74,472,024 | -0.43(-0.61%) |
Jul 07, 2011 | 70.93 | 71.56 | 70.70 | 71.29 | 82,360,904 | +1.06(+1.51%) |
Jul 06, 2011 | 69.85 | 70.35 | 69.60 | 70.24 | 68,583,536 | +0.28(+0.40%) |
Jul 05, 2011 | 69.86 | 70.04 | 69.53 | 69.95 | 57,952,584 | +0.33(+0.48%) |
Jul 01, 2011 | 68.62 | 69.74 | 68.40 | 69.62 | 77,190,616 | +1.07(+1.56%) |
Jun 30, 2011 | 68.23 | 68.76 | 68.12 | 68.55 | 72,367,848 | +0.50(+0.73%) |
Jun 29, 2011 | 67.97 | 68.22 | 67.43 | 68.06 | 82,394,912 | +0.32(+0.48%) |
Jun 28, 2011 | 66.92 | 67.77 | 66.79 | 67.73 | 65,233,684 | +1.03(+1.55%) |
Jun 27, 2011 | 66.16 | 66.83 | 65.78 | 66.70 | 59,410,860 | +0.51(+0.78%) |
Jun 24, 2011 | 66.76 | 66.86 | 65.80 | 66.18 | 89,219,880 | -0.34(-0.51%) |
Jun 23, 2011 | 65.51 | 66.66 | 64.83 | 66.52 | 111,733,200 | +0.26(+0.39%) |
Jun 22, 2011 | 66.42 | 67.15 | 66.24 | 66.27 | 67,420,048 | -0.51(-0.77%) |
Jun 21, 2011 | 65.89 | 66.87 | 65.75 | 66.78 | 91,756,824 | +1.42(+2.17%) |
Jun 20, 2011 | 65.27 | 65.41 | 65.02 | 65.36 | 64,430,520 | +0.60(+0.92%) |
Jun 17, 2011 | 65.40 | 65.51 | 64.44 | 64.77 | 94,049,904 | +0.02(+0.03%) |
Jun 16, 2011 | 64.65 | 65.31 | 63.94 | 64.75 | 98,825,744 | +0.15(+0.23%) |
Jun 15, 2011 | 65.08 | 65.58 | 64.35 | 64.60 | 107,796,752 | -1.18(-1.79%) |
Jun 14, 2011 | 64.94 | 65.97 | 64.90 | 65.78 | 80,517,368 | +1.38(+2.15%) |
Jun 13, 2011 | 64.77 | 65.11 | 64.04 | 64.40 | 72,814,680 | -0.18(-0.28%) |
Jun 10, 2011 | 65.22 | 65.33 | 64.29 | 64.58 | 86,752,488 | -1.05(-1.60%) |
Jun 09, 2011 | 65.47 | 65.99 | 65.18 | 65.63 | 70,621,280 | +0.35(+0.53%) |
Jun 08, 2011 | 65.80 | 66.00 | 65.17 | 65.28 | 81,808,384 | -0.74(-1.12%) |
Jun 07, 2011 | 66.27 | 66.59 | 65.84 | 66.02 | 70,438,144 | +0.16(+0.24%) |
Jun 06, 2011 | 66.86 | 67.12 | 65.81 | 65.86 | 77,031,304 | -1.10(-1.64%) |
Jun 03, 2011 | 66.90 | 67.67 | 66.81 | 66.96 | 92,394,944 | -0.08(-0.12%) |
May 24, 2011 | 67.55 | 67.86 | 66.92 | 67.05 | 72,739,704 | -0.32(-0.48%) |
May 23, 2011 | 67.41 | 67.85 | 67.25 | 67.37 | 61,222,092 | -1.23(-1.80%) |
May 20, 2011 | 68.93 | 69.09 | 68.13 | 68.60 | 67,670,320 | -0.51(-0.73%) |
May 19, 2011 | 69.43 | 69.52 | 68.49 | 69.11 | 63,860,036 | +0.15(+0.22%) |
May 18, 2011 | 68.00 | 68.99 | 67.89 | 68.96 | 65,843,456 | +1.04(+1.54%) |
May 17, 2011 | 67.58 | 68.16 | 67.39 | 67.92 | 92,379,656 | -0.22(-0.32%) |
May 16, 2011 | 68.69 | 69.45 | 68.07 | 68.13 | 83,068,360 | -1.01(-1.46%) |
May 13, 2011 | 70.18 | 70.37 | 68.94 | 69.14 | 90,197,784 | -0.98(-1.39%) |
May 12, 2011 | 69.11 | 70.32 | 68.70 | 70.12 | 96,655,304 | +0.61(+0.88%) |
May 11, 2011 | 70.57 | 70.67 | 69.17 | 69.50 | 98,234,480 | -1.31(-1.85%) |
May 10, 2011 | 70.10 | 70.82 | 70.01 | 70.81 | 53,641,484 | +1.07(+1.53%) |
May 09, 2011 | 68.86 | 69.82 | 68.75 | 69.74 | 55,328,024 | +0.80(+1.16%) |
May 06, 2011 | 69.34 | 69.83 | 68.59 | 68.94 | 92,393,448 | +0.36(+0.53%) |
May 05, 2011 | 68.42 | 69.61 | 68.23 | 68.58 | 110,966,152 | -0.31(-0.46%) |
May 04, 2011 | 69.89 | 69.93 | 68.49 | 68.89 | 78,226,184 | -0.90(-1.29%) |
May 03, 2011 | 70.61 | 70.78 | 69.31 | 69.79 | 67,694,912 | -0.89(-1.26%) |