Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 76.06 | 78.15 | 74.19 | 77.12 | 391,411 | -0.04(-0.05%) |
Jul 28, 2011 | 76.11 | 78.00 | 74.79 | 77.16 | 328,500 | +1.00(+1.31%) |
Jul 27, 2011 | 78.01 | 79.07 | 75.57 | 76.16 | 439,024 | -2.37(-3.02%) |
Jul 26, 2011 | 78.50 | 79.62 | 77.88 | 78.53 | 251,535 | +0.51(+0.65%) |
Jul 25, 2011 | 78.76 | 80.38 | 77.82 | 78.02 | 215,765 | -1.64(-2.06%) |
Jul 22, 2011 | 78.78 | 79.94 | 78.04 | 79.66 | 381,332 | +1.64(+2.10%) |
Jul 21, 2011 | 75.07 | 79.05 | 74.49 | 78.02 | 727,979 | +3.52(+4.72%) |
Jul 20, 2011 | 76.83 | 77.00 | 73.70 | 74.51 | 235,375 | -1.68(-2.20%) |
Jul 19, 2011 | 74.61 | 76.77 | 74.58 | 76.19 | 400,215 | +2.39(+3.24%) |
Jul 18, 2011 | 76.22 | 76.44 | 73.33 | 73.80 | 407,676 | -2.89(-3.77%) |
Jul 15, 2011 | 76.62 | 77.37 | 75.94 | 76.69 | 356,947 | +1.30(+1.73%) |
Jul 14, 2011 | 77.73 | 77.87 | 75.07 | 75.39 | 260,500 | -1.62(-2.11%) |
Jul 13, 2011 | 77.15 | 78.42 | 76.69 | 77.01 | 533,883 | +0.77(+1.01%) |
Jul 12, 2011 | 77.70 | 77.96 | 75.93 | 76.24 | 553,631 | -1.90(-2.44%) |
Jul 11, 2011 | 79.13 | 80.20 | 77.44 | 78.15 | 435,306 | -2.49(-3.08%) |
Jul 08, 2011 | 81.50 | 81.54 | 78.80 | 80.63 | 483,338 | -1.96(-2.37%) |
Jul 07, 2011 | 81.38 | 83.22 | 80.89 | 82.59 | 554,213 | +2.14(+2.66%) |
Jul 06, 2011 | 79.62 | 80.69 | 79.21 | 80.46 | 454,030 | +0.62(+0.78%) |
Jul 05, 2011 | 79.15 | 80.10 | 78.21 | 79.84 | 451,659 | +0.65(+0.82%) |
Jul 01, 2011 | 76.08 | 79.49 | 75.57 | 79.19 | 673,524 | +2.15(+2.79%) |
Jun 30, 2011 | 74.59 | 77.27 | 74.27 | 77.04 | 1,084,436 | +4.11(+5.63%) |
Jun 29, 2011 | 74.39 | 74.66 | 72.67 | 72.93 | 859,257 | -0.83(-1.12%) |
Jun 28, 2011 | 75.75 | 75.98 | 73.40 | 73.76 | 1,400,782 | -2.46(-3.22%) |
Jun 27, 2011 | 75.32 | 77.10 | 74.83 | 76.21 | 232,713 | +1.22(+1.63%) |
Jun 24, 2011 | 76.09 | 77.16 | 74.69 | 74.99 | 277,248 | -1.07(-1.40%) |
Jun 23, 2011 | 73.46 | 76.06 | 72.75 | 76.06 | 319,737 | +1.47(+1.98%) |
Jun 22, 2011 | 76.62 | 76.80 | 74.51 | 74.58 | 490,356 | -2.31(-3.00%) |
Jun 21, 2011 | 72.85 | 77.30 | 72.60 | 76.89 | 1,225,490 | +4.79(+6.65%) |
Jun 20, 2011 | 72.13 | 72.96 | 71.15 | 72.10 | 1,099,590 | -1.64(-2.22%) |
Jun 17, 2011 | 74.74 | 74.74 | 73.23 | 73.74 | 617,863 | +0.11(+0.14%) |
Jun 16, 2011 | 74.28 | 75.07 | 72.17 | 73.63 | 458,106 | -0.28(-0.38%) |
Jun 15, 2011 | 76.63 | 76.81 | 73.49 | 73.92 | 676,973 | -3.95(-5.07%) |
Jun 14, 2011 | 75.77 | 78.16 | 75.77 | 77.86 | 453,124 | +2.87(+3.83%) |
Jun 13, 2011 | 76.54 | 76.93 | 72.99 | 74.99 | 781,646 | -1.50(-1.97%) |
Jun 10, 2011 | 76.57 | 77.48 | 74.99 | 76.50 | 663,944 | -1.03(-1.33%) |
Jun 09, 2011 | 75.98 | 78.08 | 75.07 | 77.52 | 666,957 | +1.54(+2.03%) |
Jun 08, 2011 | 78.71 | 79.23 | 75.19 | 75.98 | 861,292 | -3.31(-4.17%) |
Jun 07, 2011 | 78.69 | 80.12 | 76.66 | 79.29 | 1,184,096 | -0.41(-0.51%) |
Jun 06, 2011 | 86.16 | 87.55 | 79.22 | 79.70 | 1,684,255 | -7.29(-8.39%) |
Jun 03, 2011 | 85.83 | 89.48 | 85.09 | 86.99 | 899,494 | +3.66(+4.39%) |
May 24, 2011 | 84.28 | 85.03 | 82.85 | 83.33 | 388,852 | -0.28(-0.34%) |
May 23, 2011 | 84.36 | 85.06 | 83.02 | 83.62 | 389,391 | -1.93(-2.26%) |
May 20, 2011 | 86.00 | 86.99 | 85.37 | 85.55 | 371,192 | -0.76(-0.88%) |
May 19, 2011 | 85.73 | 87.22 | 85.40 | 86.30 | 954,430 | +0.94(+1.10%) |
May 18, 2011 | 83.90 | 85.86 | 83.83 | 85.36 | 1,001,079 | +1.53(+1.83%) |
May 17, 2011 | 81.60 | 84.45 | 81.23 | 83.83 | 411,699 | +1.63(+1.98%) |
May 16, 2011 | 82.67 | 83.96 | 81.27 | 82.20 | 461,897 | -0.82(-0.99%) |
May 13, 2011 | 84.52 | 85.12 | 82.80 | 83.02 | 388,166 | -1.25(-1.48%) |
May 12, 2011 | 84.47 | 85.49 | 83.15 | 84.28 | 424,767 | -0.71(-0.83%) |
May 11, 2011 | 86.14 | 86.14 | 83.96 | 84.98 | 419,161 | -0.86(-1.01%) |
May 10, 2011 | 86.66 | 87.10 | 85.50 | 85.85 | 607,214 | -0.22(-0.26%) |
May 09, 2011 | 86.48 | 86.75 | 85.32 | 86.07 | 474,056 | +0.02(+0.02%) |
May 06, 2011 | 88.00 | 88.00 | 84.84 | 86.05 | 645,120 | -0.18(-0.21%) |
May 05, 2011 | 81.10 | 88.20 | 79.63 | 86.23 | 1,603,643 | +3.04(+3.65%) |
May 04, 2011 | 84.02 | 85.34 | 81.97 | 83.20 | 1,272,285 | -0.96(-1.14%) |
May 03, 2011 | 89.28 | 89.28 | 83.53 | 84.16 | 774,730 | -5.28(-5.90%) |