Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 63.97 | 64.52 | 63.55 | 63.64 | 10,802,497 | -1.02(-1.57%) |
Jul 28, 2011 | 65.72 | 65.97 | 64.58 | 64.65 | 8,639,103 | -1.07(-1.63%) |
Jul 27, 2011 | 66.45 | 66.45 | 65.24 | 65.72 | 11,768,791 | -2.22(-3.27%) |
Jul 26, 2011 | 68.55 | 69.40 | 67.75 | 67.95 | 8,473,895 | -1.65(-2.37%) |
Jul 25, 2011 | 68.74 | 70.07 | 68.61 | 69.59 | 4,604,985 | -0.33(-0.47%) |
Jul 22, 2011 | 69.75 | 69.98 | 69.64 | 69.92 | 2,981,721 | -0.13(-0.19%) |
Jul 21, 2011 | 69.48 | 70.70 | 69.30 | 70.05 | 7,262,734 | +1.23(+1.78%) |
Jul 20, 2011 | 69.39 | 69.54 | 68.61 | 68.83 | 4,287,988 | -0.51(-0.73%) |
Jul 19, 2011 | 68.86 | 69.74 | 68.61 | 69.33 | 4,817,655 | +1.11(+1.62%) |
Jul 18, 2011 | 67.82 | 68.43 | 67.73 | 68.23 | 4,831,170 | -0.05(-0.08%) |
Jul 15, 2011 | 67.30 | 68.41 | 67.08 | 68.28 | 7,335,746 | +1.28(+1.92%) |
Jul 14, 2011 | 67.14 | 68.03 | 66.89 | 66.99 | 6,547,005 | +0.25(+0.38%) |
Jul 13, 2011 | 66.57 | 67.86 | 66.48 | 66.74 | 3,930,893 | +0.61(+0.92%) |
Jul 12, 2011 | 65.63 | 67.37 | 65.43 | 66.13 | 5,384,042 | +0.18(+0.27%) |
Jul 11, 2011 | 67.75 | 68.65 | 65.70 | 65.96 | 7,611,928 | -2.92(-4.24%) |
Jul 08, 2011 | 68.74 | 69.44 | 68.38 | 68.88 | 3,849,344 | -0.86(-1.24%) |
Jul 07, 2011 | 69.42 | 69.93 | 69.09 | 69.74 | 4,119,375 | +1.17(+1.71%) |
Jul 06, 2011 | 69.29 | 69.35 | 68.27 | 68.57 | 3,881,489 | -0.62(-0.90%) |
Jul 05, 2011 | 68.45 | 69.68 | 68.37 | 69.19 | 5,084,699 | +0.80(+1.17%) |
Jul 01, 2011 | 67.43 | 68.56 | 66.25 | 68.39 | 4,960,425 | +0.96(+1.42%) |
Jun 30, 2011 | 67.02 | 67.82 | 66.91 | 67.43 | 6,897,490 | +0.75(+1.13%) |
Jun 29, 2011 | 65.73 | 67.04 | 65.54 | 66.68 | 8,341,092 | +1.26(+1.93%) |
Jun 28, 2011 | 64.48 | 65.46 | 64.28 | 65.42 | 7,460,386 | +1.30(+2.02%) |
Jun 27, 2011 | 63.50 | 64.52 | 63.38 | 64.12 | 5,416,501 | +0.30(+0.48%) |
Jun 24, 2011 | 64.55 | 64.75 | 63.62 | 63.82 | 7,806,117 | -0.60(-0.94%) |
Jun 23, 2011 | 63.89 | 64.45 | 62.71 | 64.42 | 10,773,939 | -1.00(-1.53%) |
Jun 22, 2011 | 66.01 | 66.81 | 65.25 | 65.42 | 7,928,598 | -0.95(-1.44%) |
Jun 21, 2011 | 66.22 | 67.07 | 65.84 | 66.37 | 6,429,578 | +0.58(+0.89%) |
Jun 20, 2011 | 65.77 | 66.00 | 65.44 | 65.79 | 5,493,124 | -0.45(-0.68%) |
Jun 17, 2011 | 67.34 | 67.43 | 65.64 | 66.24 | 7,305,671 | -0.41(-0.61%) |
Jun 16, 2011 | 65.81 | 67.39 | 65.59 | 66.64 | 6,128,194 | +0.43(+0.66%) |
Jun 15, 2011 | 67.13 | 67.51 | 65.85 | 66.21 | 7,899,949 | -1.70(-2.51%) |
Jun 14, 2011 | 67.53 | 68.32 | 67.26 | 67.91 | 6,078,621 | +1.71(+2.58%) |
Jun 13, 2011 | 67.01 | 67.84 | 65.85 | 66.20 | 7,228,875 | -0.81(-1.21%) |
Jun 10, 2011 | 66.99 | 67.73 | 66.46 | 67.01 | 7,680,396 | -0.37(-0.55%) |
Jun 09, 2011 | 66.84 | 68.00 | 66.62 | 67.38 | 5,716,700 | +0.95(+1.43%) |
Jun 08, 2011 | 65.68 | 67.40 | 65.68 | 66.43 | 6,242,877 | +0.97(+1.48%) |
Jun 07, 2011 | 66.43 | 66.62 | 65.19 | 65.46 | 5,554,666 | -0.31(-0.47%) |
Jun 06, 2011 | 67.26 | 67.44 | 65.49 | 65.77 | 5,264,824 | -1.46(-2.17%) |
Jun 03, 2011 | 65.64 | 67.90 | 65.64 | 67.23 | 5,393,211 | +1.10(+1.66%) |
May 24, 2011 | 64.75 | 66.47 | 64.55 | 66.14 | 11,686,516 | +2.29(+3.59%) |
May 23, 2011 | 63.92 | 64.47 | 63.39 | 63.84 | 5,628,920 | -0.94(-1.44%) |
May 20, 2011 | 64.61 | 65.24 | 63.94 | 64.78 | 8,462,997 | +0.01(+0.02%) |
May 19, 2011 | 65.95 | 66.36 | 64.60 | 64.77 | 8,298,022 | -1.17(-1.78%) |
May 18, 2011 | 65.59 | 67.01 | 65.11 | 65.94 | 9,334,403 | +0.52(+0.79%) |
May 17, 2011 | 64.91 | 66.26 | 64.32 | 65.43 | 6,955,632 | +0.26(+0.40%) |
May 16, 2011 | 65.73 | 66.78 | 64.97 | 65.17 | 6,072,933 | -0.88(-1.33%) |
May 13, 2011 | 66.79 | 66.95 | 65.12 | 66.04 | 6,238,983 | -0.47(-0.71%) |
May 12, 2011 | 67.29 | 67.29 | 65.97 | 66.52 | 8,309,194 | -0.35(-0.52%) |
May 11, 2011 | 68.63 | 68.84 | 66.36 | 66.86 | 7,891,843 | -2.16(-3.13%) |
May 10, 2011 | 69.32 | 69.52 | 68.48 | 69.03 | 6,396,113 | -0.32(-0.47%) |
May 09, 2011 | 68.71 | 69.94 | 67.57 | 69.35 | 8,804,906 | +0.68(+1.00%) |
May 06, 2011 | 68.95 | 70.65 | 67.84 | 68.66 | 7,790,290 | +0.30(+0.43%) |
May 05, 2011 | 69.59 | 70.36 | 67.64 | 68.37 | 10,611,679 | -1.89(-2.69%) |
May 04, 2011 | 71.93 | 71.93 | 69.43 | 70.26 | 11,051,569 | -1.77(-2.46%) |
May 03, 2011 | 74.09 | 74.31 | 71.26 | 72.03 | 10,070,522 | -2.65(-3.54%) |