Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 77.14 | 77.73 | 76.50 | 77.38 | 5,697,582 | -0.79(-1.01%) |
Jul 28, 2011 | 78.14 | 79.25 | 78.03 | 78.17 | 5,819,631 | +0.05(+0.06%) |
Jul 27, 2011 | 79.11 | 79.73 | 77.71 | 78.12 | 4,985,483 | -1.63(-2.04%) |
Jul 26, 2011 | 80.54 | 81.00 | 79.61 | 79.75 | 7,401,683 | -0.19(-0.24%) |
Jul 25, 2011 | 77.69 | 80.64 | 77.67 | 79.94 | 8,330,936 | +0.04(+0.05%) |
Jul 22, 2011 | 79.31 | 79.90 | 79.30 | 79.90 | 5,935,463 | +0.40(+0.50%) |
Jul 21, 2011 | 79.02 | 79.87 | 79.02 | 79.50 | 6,199,278 | +0.94(+1.20%) |
Jul 20, 2011 | 78.80 | 78.94 | 77.92 | 78.56 | 3,251,710 | -0.10(-0.13%) |
Jul 19, 2011 | 77.41 | 78.75 | 77.22 | 78.66 | 5,804,678 | +1.66(+2.16%) |
Jul 18, 2011 | 75.44 | 77.02 | 75.27 | 77.00 | 6,856,067 | +1.51(+2.00%) |
Jul 15, 2011 | 74.31 | 75.52 | 74.03 | 75.49 | 4,475,533 | +1.89(+2.57%) |
Jul 14, 2011 | 75.18 | 75.38 | 73.30 | 73.60 | 4,352,350 | -1.23(-1.64%) |
Jul 13, 2011 | 72.93 | 75.45 | 72.86 | 74.83 | 5,020,965 | +2.40(+3.31%) |
Jul 12, 2011 | 72.61 | 73.55 | 72.10 | 72.43 | 3,159,325 | -0.49(-0.67%) |
Jul 11, 2011 | 73.52 | 74.27 | 72.24 | 72.92 | 3,167,557 | -2.15(-2.86%) |
Jul 08, 2011 | 73.73 | 75.21 | 73.40 | 75.07 | 3,278,614 | -0.31(-0.41%) |
Jul 07, 2011 | 75.04 | 75.60 | 73.60 | 75.38 | 5,179,580 | +1.36(+1.84%) |
Jul 06, 2011 | 73.60 | 74.06 | 72.86 | 74.02 | 3,236,267 | +0.13(+0.18%) |
Jul 05, 2011 | 72.91 | 74.80 | 72.37 | 73.89 | 3,882,638 | +0.96(+1.32%) |
Jul 01, 2011 | 72.56 | 73.24 | 71.45 | 72.93 | 3,093,246 | +0.37(+0.51%) |
Jun 30, 2011 | 71.68 | 72.73 | 71.43 | 72.56 | 4,371,997 | +1.10(+1.54%) |
Jun 29, 2011 | 71.07 | 72.35 | 70.50 | 71.46 | 5,523,057 | +0.72(+1.02%) |
Jun 28, 2011 | 68.87 | 70.92 | 68.68 | 70.74 | 5,025,683 | +2.60(+3.82%) |
Jun 27, 2011 | 67.19 | 68.58 | 66.50 | 68.14 | 5,158,850 | +0.87(+1.29%) |
Jun 24, 2011 | 70.12 | 70.25 | 67.27 | 67.27 | 6,926,897 | -2.98(-4.24%) |
Jun 23, 2011 | 69.34 | 70.40 | 68.02 | 70.25 | 4,826,515 | -0.46(-0.65%) |
Jun 22, 2011 | 70.11 | 71.84 | 70.11 | 70.71 | 2,621,317 | +0.07(+0.10%) |
Jun 21, 2011 | 69.60 | 71.31 | 69.60 | 70.64 | 3,314,229 | +1.35(+1.95%) |
Jun 20, 2011 | 69.22 | 69.79 | 69.02 | 69.29 | 3,642,170 | -0.06(-0.09%) |
Jun 17, 2011 | 70.31 | 70.31 | 68.75 | 69.35 | 5,086,872 | -0.49(-0.70%) |
Jun 16, 2011 | 70.32 | 71.14 | 69.11 | 69.84 | 4,609,231 | -0.54(-0.77%) |
Jun 15, 2011 | 71.22 | 72.33 | 69.68 | 70.38 | 4,977,282 | -1.96(-2.71%) |
Jun 14, 2011 | 71.82 | 72.90 | 71.74 | 72.34 | 3,280,574 | +1.38(+1.94%) |
Jun 13, 2011 | 72.21 | 72.94 | 69.93 | 70.96 | 3,733,690 | -1.13(-1.57%) |
Jun 10, 2011 | 74.02 | 74.11 | 72.01 | 72.09 | 4,092,737 | -2.61(-3.49%) |
Jun 09, 2011 | 72.81 | 75.15 | 72.81 | 74.70 | 4,207,878 | +2.01(+2.77%) |
Jun 08, 2011 | 73.37 | 73.78 | 72.61 | 72.69 | 4,470,023 | +0.11(+0.15%) |
Jun 07, 2011 | 73.40 | 74.05 | 72.54 | 72.58 | 3,830,808 | +0.35(+0.48%) |
Jun 06, 2011 | 74.01 | 74.59 | 72.01 | 72.23 | 4,500,977 | -2.35(-3.15%) |
Jun 03, 2011 | 72.21 | 76.65 | 71.93 | 74.58 | 6,281,013 | +4.29(+6.10%) |
May 24, 2011 | 69.43 | 70.83 | 69.43 | 70.29 | 5,656,978 | +1.61(+2.34%) |
May 23, 2011 | 68.93 | 69.24 | 68.05 | 68.68 | 4,854,500 | -1.44(-2.05%) |
May 20, 2011 | 70.29 | 71.16 | 69.31 | 70.12 | 5,770,176 | -0.45(-0.64%) |
May 19, 2011 | 70.92 | 71.44 | 70.00 | 70.57 | 4,563,469 | -0.25(-0.35%) |
May 18, 2011 | 69.27 | 71.54 | 69.27 | 70.82 | 5,853,975 | +1.96(+2.85%) |
May 17, 2011 | 68.39 | 69.49 | 67.75 | 68.86 | 4,705,156 | +0.09(+0.13%) |
May 16, 2011 | 69.23 | 70.54 | 68.66 | 68.77 | 5,596,653 | -0.50(-0.72%) |
May 13, 2011 | 70.60 | 71.08 | 68.91 | 69.27 | 5,831,784 | -1.13(-1.61%) |
May 12, 2011 | 69.29 | 70.70 | 68.19 | 70.40 | 6,393,678 | +0.83(+1.19%) |
May 11, 2011 | 71.64 | 71.75 | 69.17 | 69.57 | 5,790,520 | -2.68(-3.71%) |
May 10, 2011 | 71.72 | 73.12 | 70.63 | 72.25 | 5,652,326 | +0.60(+0.84%) |
May 09, 2011 | 70.91 | 72.83 | 70.65 | 71.65 | 7,870,977 | +2.38(+3.44%) |
May 06, 2011 | 71.20 | 71.85 | 68.71 | 69.27 | 6,748,325 | -0.47(-0.67%) |
May 05, 2011 | 71.26 | 71.56 | 68.57 | 69.74 | 10,736,194 | -2.48(-3.43%) |
May 04, 2011 | 73.23 | 73.23 | 71.13 | 72.22 | 5,799,856 | -0.75(-1.03%) |
May 03, 2011 | 74.10 | 74.48 | 71.93 | 72.97 | 7,522,483 | -1.33(-1.79%) |