Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 59.88 | 63.20 | 59.28 | 62.45 | 5,172,056 | +2.20(+3.65%) |
Jul 28, 2011 | 57.76 | 60.55 | 57.71 | 60.25 | 6,507,024 | +2.92(+5.09%) |
Jul 27, 2011 | 63.25 | 63.50 | 57.00 | 57.33 | 10,788,734 | -12.32(-17.69%) |
Jul 26, 2011 | 71.53 | 71.85 | 68.35 | 69.65 | 3,528,396 | -2.62(-3.63%) |
Jul 25, 2011 | 74.10 | 74.16 | 72.18 | 72.27 | 1,096,287 | -2.20(-2.95%) |
Jul 22, 2011 | 74.09 | 74.61 | 73.30 | 74.47 | 918,210 | +0.34(+0.46%) |
Jul 21, 2011 | 73.70 | 74.68 | 73.40 | 74.13 | 1,615,888 | +1.13(+1.55%) |
Jul 20, 2011 | 72.15 | 73.33 | 71.25 | 73.00 | 1,656,958 | +0.80(+1.11%) |
Jul 19, 2011 | 71.33 | 72.66 | 71.15 | 72.20 | 1,045,286 | +1.07(+1.50%) |
Jul 18, 2011 | 72.50 | 72.67 | 70.21 | 71.13 | 1,833,964 | -1.69(-2.32%) |
Jul 15, 2011 | 73.69 | 74.17 | 72.43 | 72.82 | 1,002,890 | -0.86(-1.17%) |
Jul 14, 2011 | 74.09 | 74.77 | 72.65 | 73.68 | 1,442,034 | -0.33(-0.45%) |
Jul 13, 2011 | 74.28 | 75.33 | 73.60 | 74.01 | 1,278,979 | +0.41(+0.56%) |
Jul 12, 2011 | 73.41 | 74.30 | 73.40 | 73.60 | 1,578,833 | -0.19(-0.26%) |
Jul 11, 2011 | 75.59 | 75.59 | 73.63 | 73.79 | 1,721,980 | -2.33(-3.06%) |
Jul 08, 2011 | 75.06 | 76.37 | 74.69 | 76.12 | 1,414,464 | +0.08(+0.11%) |
Jul 07, 2011 | 77.50 | 77.90 | 75.96 | 76.04 | 2,084,340 | -1.84(-2.36%) |
Jul 06, 2011 | 78.38 | 79.40 | 77.56 | 77.88 | 1,795,811 | +0.05(+0.06%) |
Jul 05, 2011 | 76.25 | 78.43 | 75.36 | 77.83 | 2,355,801 | +1.82(+2.39%) |
Jul 01, 2011 | 75.16 | 76.39 | 74.85 | 76.01 | 1,140,010 | +0.86(+1.14%) |
Jun 30, 2011 | 75.75 | 75.75 | 75.00 | 75.15 | 1,913,671 | -0.15(-0.20%) |
Jun 29, 2011 | 76.31 | 76.68 | 75.23 | 75.30 | 1,522,891 | -0.44(-0.57%) |
Jun 28, 2011 | 74.06 | 76.28 | 73.94 | 75.73 | 1,311,037 | +1.58(+2.14%) |
Jun 27, 2011 | 72.99 | 74.64 | 72.18 | 74.15 | 2,260,851 | +1.15(+1.58%) |
Jun 24, 2011 | 74.14 | 74.14 | 72.74 | 73.00 | 1,232,899 | -1.13(-1.52%) |
Jun 23, 2011 | 73.68 | 74.38 | 72.88 | 74.13 | 949,104 | -0.47(-0.63%) |
Jun 22, 2011 | 73.79 | 75.15 | 73.43 | 74.60 | 1,531,306 | +0.80(+1.08%) |
Jun 21, 2011 | 73.01 | 74.31 | 72.11 | 73.80 | 889,989 | +1.40(+1.93%) |
Jun 20, 2011 | 72.45 | 72.89 | 71.02 | 72.40 | 730,343 | +0.98(+1.37%) |
Jun 17, 2011 | 72.00 | 72.92 | 71.19 | 71.42 | 1,828,687 | +0.40(+0.56%) |
Jun 16, 2011 | 70.57 | 71.63 | 70.32 | 71.02 | 1,569,043 | +0.13(+0.18%) |
Jun 15, 2011 | 71.62 | 72.46 | 70.79 | 70.89 | 1,724,498 | -1.36(-1.88%) |
Jun 14, 2011 | 71.31 | 72.42 | 70.57 | 72.25 | 1,409,982 | +1.09(+1.53%) |
Jun 13, 2011 | 72.99 | 73.02 | 71.02 | 71.16 | 1,105,157 | -1.56(-2.15%) |
Jun 10, 2011 | 73.55 | 73.55 | 72.71 | 72.72 | 1,780,887 | -0.97(-1.32%) |
Jun 09, 2011 | 73.04 | 74.36 | 72.98 | 73.69 | 1,130,785 | +0.42(+0.57%) |
Jun 08, 2011 | 72.46 | 74.20 | 72.08 | 73.27 | 1,779,416 | +0.56(+0.77%) |
Jun 07, 2011 | 72.12 | 73.09 | 71.85 | 72.71 | 712,746 | +0.76(+1.06%) |
Jun 06, 2011 | 72.13 | 72.51 | 71.02 | 71.95 | 1,151,917 | -0.18(-0.25%) |
Jun 03, 2011 | 71.75 | 72.90 | 70.87 | 72.13 | 845,114 | +0.93(+1.31%) |
May 24, 2011 | 71.85 | 71.97 | 70.61 | 71.20 | 833,561 | -0.55(-0.77%) |
May 23, 2011 | 72.00 | 72.04 | 71.00 | 71.75 | 1,016,531 | -1.11(-1.52%) |
May 20, 2011 | 72.71 | 73.10 | 71.56 | 72.86 | 1,113,087 | -0.03(-0.04%) |
May 19, 2011 | 73.97 | 74.32 | 72.55 | 72.89 | 1,305,287 | -0.58(-0.79%) |
May 18, 2011 | 72.58 | 73.81 | 71.80 | 73.47 | 1,539,835 | +0.81(+1.11%) |
May 17, 2011 | 74.19 | 74.28 | 72.45 | 72.66 | 1,958,125 | -2.22(-2.96%) |
May 16, 2011 | 75.78 | 76.78 | 74.74 | 74.88 | 1,135,558 | -1.38(-1.81%) |
May 13, 2011 | 75.41 | 76.81 | 75.41 | 76.26 | 1,628,617 | +1.03(+1.37%) |
May 12, 2011 | 74.24 | 75.77 | 73.64 | 75.23 | 1,636,010 | +0.49(+0.66%) |
May 11, 2011 | 75.01 | 76.03 | 74.22 | 74.74 | 1,629,961 | -0.92(-1.22%) |
May 10, 2011 | 73.79 | 76.08 | 73.17 | 75.66 | 2,011,367 | +2.39(+3.26%) |
May 09, 2011 | 71.43 | 73.79 | 71.19 | 73.27 | 1,723,885 | +2.09(+2.94%) |
May 06, 2011 | 70.23 | 71.96 | 70.23 | 71.18 | 1,657,728 | +1.75(+2.52%) |
May 05, 2011 | 70.01 | 70.29 | 69.02 | 69.43 | 1,147,969 | -1.05(-1.49%) |
May 04, 2011 | 71.61 | 73.12 | 69.56 | 70.48 | 1,883,326 | -1.46(-2.03%) |
May 03, 2011 | 71.16 | 72.00 | 70.76 | 71.94 | 1,588,076 | +0.73(+1.03%) |