Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 83.17 | 83.40 | 79.95 | 80.60 | 961,330 | -2.61(-3.14%) |
Jul 28, 2011 | 82.42 | 84.15 | 81.30 | 83.21 | 812,508 | +0.56(+0.68%) |
Jul 27, 2011 | 86.29 | 86.95 | 82.19 | 82.65 | 909,956 | -3.43(-3.98%) |
Jul 26, 2011 | 85.87 | 86.71 | 85.22 | 86.08 | 565,338 | -0.68(-0.78%) |
Jul 25, 2011 | 87.51 | 88.58 | 86.39 | 86.76 | 947,252 | +0.75(+0.87%) |
Jul 22, 2011 | 85.83 | 86.34 | 85.50 | 86.01 | 619,780 | +1.77(+2.11%) |
Jul 21, 2011 | 85.31 | 85.55 | 83.59 | 84.24 | 848,511 | -0.93(-1.10%) |
Jul 20, 2011 | 83.73 | 86.01 | 83.63 | 85.17 | 769,626 | +0.33(+0.38%) |
Jul 19, 2011 | 86.43 | 86.67 | 84.18 | 84.85 | 912,640 | -1.17(-1.36%) |
Jul 18, 2011 | 84.01 | 86.11 | 83.45 | 86.01 | 1,190,980 | +2.57(+3.08%) |
Jul 15, 2011 | 82.84 | 83.96 | 82.00 | 83.45 | 748,551 | +0.84(+1.02%) |
Jul 14, 2011 | 83.68 | 83.96 | 82.00 | 82.61 | 1,394,161 | -0.23(-0.28%) |
Jul 13, 2011 | 78.92 | 83.96 | 78.59 | 82.84 | 2,028,002 | +5.23(+6.73%) |
Jul 12, 2011 | 73.69 | 77.85 | 73.51 | 77.61 | 973,259 | +3.78(+5.12%) |
Jul 11, 2011 | 74.58 | 75.51 | 73.23 | 73.83 | 775,134 | -0.89(-1.19%) |
Jul 08, 2011 | 75.84 | 76.82 | 74.21 | 74.72 | 661,542 | +0.23(+0.31%) |
Jul 07, 2011 | 75.05 | 75.93 | 74.49 | 74.49 | 741,514 | -0.05(-0.06%) |
Jul 06, 2011 | 72.81 | 75.33 | 72.76 | 74.53 | 1,214,908 | +2.47(+3.43%) |
Jul 05, 2011 | 69.35 | 72.53 | 68.79 | 72.06 | 1,037,143 | +4.76(+7.07%) |
Jul 01, 2011 | 67.91 | 67.91 | 66.04 | 67.30 | 508,618 | -1.49(-2.17%) |
Jun 30, 2011 | 69.03 | 69.45 | 67.58 | 68.79 | 667,610 | -0.05(-0.07%) |
Jun 29, 2011 | 68.70 | 69.91 | 67.72 | 68.84 | 559,500 | +1.07(+1.58%) |
Jun 28, 2011 | 66.04 | 68.79 | 65.66 | 67.77 | 639,200 | +1.91(+2.91%) |
Jun 27, 2011 | 64.96 | 66.46 | 64.10 | 65.85 | 589,677 | +0.23(+0.36%) |
Jun 24, 2011 | 67.20 | 67.58 | 65.52 | 65.62 | 507,154 | -1.91(-2.83%) |
Jun 23, 2011 | 67.20 | 67.67 | 65.99 | 67.53 | 1,319,024 | -1.68(-2.43%) |
Jun 22, 2011 | 65.52 | 70.33 | 65.43 | 69.21 | 1,752,823 | +3.50(+5.33%) |
Jun 21, 2011 | 63.05 | 66.13 | 62.91 | 65.71 | 767,375 | +2.94(+4.68%) |
Jun 20, 2011 | 63.19 | 63.28 | 62.77 | 62.77 | 613,383 | -0.93(-1.47%) |
Jun 17, 2011 | 63.70 | 65.10 | 63.61 | 63.70 | 1,135,328 | -0.14(-0.22%) |
Jun 16, 2011 | 65.06 | 65.20 | 63.05 | 63.84 | 867,703 | -1.54(-2.36%) |
Jun 15, 2011 | 66.04 | 67.49 | 64.75 | 65.38 | 811,996 | -1.35(-2.03%) |
Jun 14, 2011 | 66.04 | 68.00 | 65.76 | 66.74 | 550,491 | +1.40(+2.14%) |
Jun 13, 2011 | 65.52 | 66.30 | 64.64 | 65.34 | 639,308 | -0.51(-0.78%) |
Jun 10, 2011 | 66.78 | 66.92 | 65.01 | 65.85 | 783,491 | -1.63(-2.42%) |
Jun 09, 2011 | 66.08 | 67.95 | 65.43 | 67.49 | 800,136 | +1.82(+2.77%) |
Jun 08, 2011 | 66.55 | 67.44 | 65.01 | 65.66 | 1,000,861 | -2.10(-3.10%) |
Jun 07, 2011 | 69.31 | 69.40 | 67.25 | 67.77 | 622,232 | -1.07(-1.56%) |
Jun 06, 2011 | 69.54 | 70.94 | 68.33 | 68.84 | 704,417 | -0.51(-0.74%) |
Jun 03, 2011 | 70.80 | 70.85 | 68.93 | 69.35 | 1,235,615 | -4.53(-6.13%) |
May 24, 2011 | 73.13 | 74.63 | 72.99 | 73.88 | 633,682 | +1.49(+2.06%) |
May 23, 2011 | 72.34 | 73.69 | 71.55 | 72.39 | 661,189 | -0.79(-1.08%) |
May 20, 2011 | 72.20 | 74.07 | 70.66 | 73.18 | 887,614 | +0.93(+1.29%) |
May 19, 2011 | 70.57 | 72.43 | 70.47 | 72.25 | 928,873 | +1.68(+2.38%) |
May 18, 2011 | 72.39 | 73.27 | 70.29 | 70.57 | 1,284,005 | -1.54(-2.14%) |
May 17, 2011 | 69.35 | 72.15 | 68.89 | 72.11 | 1,211,816 | +1.87(+2.66%) |
May 16, 2011 | 70.24 | 72.34 | 69.77 | 70.24 | 907,391 | -0.28(-0.40%) |
May 13, 2011 | 71.55 | 72.43 | 69.59 | 70.52 | 1,014,108 | -0.70(-0.98%) |
May 12, 2011 | 71.45 | 72.39 | 70.47 | 71.22 | 1,289,946 | -1.31(-1.80%) |
May 11, 2011 | 74.35 | 74.44 | 72.20 | 72.53 | 1,411,542 | -1.91(-2.57%) |
May 10, 2011 | 76.63 | 76.63 | 73.46 | 74.44 | 1,110,114 | -1.96(-2.57%) |
May 09, 2011 | 75.28 | 76.47 | 74.30 | 76.40 | 696,784 | +1.91(+2.57%) |
May 06, 2011 | 75.89 | 77.15 | 74.16 | 74.49 | 967,581 | -0.70(-0.93%) |
May 05, 2011 | 75.93 | 78.03 | 74.02 | 75.19 | 1,191,139 | -2.61(-3.36%) |
May 04, 2011 | 78.50 | 78.50 | 75.84 | 77.80 | 1,590,130 | -0.51(-0.66%) |
May 03, 2011 | 84.10 | 84.29 | 78.27 | 78.31 | 2,036,228 | -6.49(-7.65%) |