Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 77.99 | 78.28 | 77.92 | 78.25 | 1,935,911 | +0.46(+0.60%) |
Jul 28, 2011 | 77.78 | 77.87 | 77.71 | 77.79 | 1,138,238 | +0.15(+0.20%) |
Jul 27, 2011 | 77.66 | 77.78 | 77.60 | 77.64 | 915,852 | -0.13(-0.17%) |
Jul 26, 2011 | 77.67 | 77.84 | 77.64 | 77.77 | 1,150,209 | +0.18(+0.23%) |
Jul 25, 2011 | 77.62 | 77.82 | 77.57 | 77.59 | 1,595,736 | -0.22(-0.29%) |
Jul 22, 2011 | 77.73 | 77.83 | 77.73 | 77.81 | 632,976 | +0.17(+0.21%) |
Jul 21, 2011 | 77.68 | 77.75 | 77.54 | 77.65 | 1,159,800 | -0.12(-0.16%) |
Jul 20, 2011 | 77.81 | 77.99 | 77.75 | 77.77 | 866,941 | -0.12(-0.16%) |
Jul 19, 2011 | 77.68 | 77.89 | 77.65 | 77.89 | 1,078,157 | +0.17(+0.21%) |
Jul 18, 2011 | 77.83 | 77.88 | 77.69 | 77.73 | 886,704 | -0.12(-0.15%) |
Jul 15, 2011 | 77.70 | 77.91 | 77.65 | 77.84 | 882,154 | +0.11(+0.14%) |
Jul 14, 2011 | 77.83 | 77.93 | 77.72 | 77.73 | 2,384,098 | -0.20(-0.25%) |
Jul 13, 2011 | 77.73 | 77.94 | 77.70 | 77.93 | 702,580 | +0.15(+0.20%) |
Jul 12, 2011 | 77.78 | 77.86 | 77.65 | 77.78 | 941,893 | +0.07(+0.08%) |
Jul 11, 2011 | 77.66 | 77.81 | 77.60 | 77.71 | 850,011 | +0.21(+0.27%) |
Jul 08, 2011 | 77.40 | 77.56 | 77.36 | 77.50 | 943,686 | +0.40(+0.52%) |
Jul 07, 2011 | 77.15 | 77.18 | 77.02 | 77.10 | 1,785,177 | -0.22(-0.28%) |
Jul 06, 2011 | 77.26 | 77.36 | 77.24 | 77.32 | 1,070,507 | +0.04(+0.06%) |
Jul 05, 2011 | 77.10 | 77.28 | 77.10 | 77.28 | 1,104,548 | +0.30(+0.39%) |
Jul 01, 2011 | 77.05 | 77.08 | 76.89 | 76.98 | 2,723,000 | +0.02(+0.03%) |
Jun 30, 2011 | 77.10 | 77.13 | 76.76 | 76.96 | 1,795,787 | -0.01(-0.02%) |
Jun 29, 2011 | 77.22 | 77.26 | 76.96 | 76.97 | 3,512,000 | -0.23(-0.30%) |
Jun 28, 2011 | 77.44 | 77.47 | 77.16 | 77.20 | 1,439,354 | -0.31(-0.40%) |
Jun 27, 2011 | 77.70 | 77.70 | 77.45 | 77.51 | 1,012,658 | -0.14(-0.18%) |
Jun 24, 2011 | 77.65 | 77.83 | 77.64 | 77.65 | 1,502,577 | -0.07(-0.09%) |
Jun 23, 2011 | 77.59 | 77.77 | 77.58 | 77.72 | 3,791,320 | +0.25(+0.33%) |
Jun 22, 2011 | 77.56 | 77.60 | 77.37 | 77.47 | 1,244,330 | -0.05(-0.07%) |
Jun 21, 2011 | 77.37 | 77.53 | 77.36 | 77.52 | 1,113,808 | +0.07(+0.09%) |
Jun 20, 2011 | 77.46 | 77.50 | 77.42 | 77.45 | 1,014,466 | -0.10(-0.13%) |
Jun 17, 2011 | 77.51 | 77.56 | 77.44 | 77.55 | 1,207,629 | +0.07(+0.09%) |
Jun 16, 2011 | 77.48 | 77.61 | 77.46 | 77.48 | 1,679,789 | +0.05(+0.07%) |
Jun 15, 2011 | 77.25 | 77.53 | 77.24 | 77.43 | 1,934,296 | +0.19(+0.25%) |
Jun 14, 2011 | 77.30 | 77.32 | 77.21 | 77.23 | 1,661,872 | -0.21(-0.27%) |
Jun 13, 2011 | 77.45 | 77.63 | 77.42 | 77.44 | 1,325,041 | -0.10(-0.13%) |
Jun 10, 2011 | 77.58 | 77.66 | 77.48 | 77.54 | 1,608,525 | -0.01(-0.01%) |
Jun 09, 2011 | 77.63 | 77.67 | 77.48 | 77.55 | 896,078 | -0.12(-0.15%) |
Jun 08, 2011 | 77.58 | 77.77 | 77.58 | 77.66 | 1,504,168 | +0.06(+0.08%) |
Jun 07, 2011 | 77.39 | 77.60 | 77.32 | 77.60 | 2,408,616 | +0.16(+0.21%) |
Jun 06, 2011 | 77.36 | 77.50 | 77.32 | 77.44 | 2,047,744 | +0.01(+0.02%) |
Jun 03, 2011 | 77.58 | 77.58 | 77.32 | 77.43 | 723,861 | +0.37(+0.48%) |
May 24, 2011 | 76.99 | 77.09 | 76.95 | 77.06 | 805,381 | +0.03(+0.04%) |
May 23, 2011 | 77.11 | 77.13 | 77.02 | 77.03 | 1,117,736 | +0.06(+0.08%) |
May 20, 2011 | 76.93 | 77.00 | 76.91 | 76.96 | 1,304,652 | +0.07(+0.09%) |
May 19, 2011 | 76.74 | 76.93 | 76.71 | 76.89 | 879,669 | -0.06(-0.07%) |
May 18, 2011 | 77.04 | 77.08 | 76.90 | 76.95 | 859,933 | -0.12(-0.16%) |
May 17, 2011 | 77.05 | 77.12 | 77.01 | 77.07 | 950,101 | +0.09(+0.11%) |
May 16, 2011 | 76.83 | 77.02 | 76.81 | 76.98 | 942,555 | +0.17(+0.22%) |
May 13, 2011 | 76.78 | 76.96 | 76.75 | 76.82 | 434,887 | +0.12(+0.16%) |
May 12, 2011 | 76.77 | 76.83 | 76.63 | 76.70 | 1,066,362 | -0.12(-0.15%) |
May 11, 2011 | 76.61 | 76.83 | 76.61 | 76.81 | 749,156 | +0.14(+0.18%) |
May 10, 2011 | 76.72 | 76.77 | 76.64 | 76.67 | 745,215 | -0.14(-0.18%) |
May 09, 2011 | 76.75 | 76.84 | 76.75 | 76.81 | 698,127 | +0.09(+0.11%) |
May 06, 2011 | 76.65 | 76.85 | 76.56 | 76.72 | 1,419,408 | -0.01(-0.01%) |
May 05, 2011 | 76.59 | 76.76 | 76.59 | 76.73 | 1,113,012 | +0.17(+0.23%) |
May 04, 2011 | 76.41 | 76.57 | 76.41 | 76.56 | 916,348 | +0.14(+0.19%) |
May 03, 2011 | 76.44 | 76.49 | 76.36 | 76.42 | 675,895 | +0.02(+0.03%) |