Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 70.12 | 71.29 | 69.38 | 70.45 | 17,228,302 | -0.61(-0.85%) |
Jul 28, 2011 | 72.39 | 72.81 | 70.92 | 71.06 | 13,234,081 | -1.21(-1.68%) |
Jul 27, 2011 | 74.47 | 74.60 | 72.03 | 72.27 | 14,978,454 | -2.75(-3.67%) |
Jul 26, 2011 | 75.53 | 75.59 | 74.67 | 75.02 | 10,033,531 | -0.33(-0.44%) |
Jul 25, 2011 | 74.28 | 75.81 | 74.03 | 75.35 | 12,145,156 | +0.36(+0.49%) |
Jul 22, 2011 | 75.38 | 75.44 | 74.53 | 74.99 | 36,143,084 | -4.60(-5.78%) |
Jul 21, 2011 | 79.20 | 80.18 | 78.53 | 79.59 | 13,063,971 | +0.92(+1.17%) |
Jul 20, 2011 | 78.95 | 79.15 | 78.17 | 78.67 | 8,064,959 | +0.48(+0.61%) |
Jul 19, 2011 | 77.66 | 78.43 | 77.16 | 78.19 | 9,355,416 | +1.31(+1.71%) |
Jul 18, 2011 | 77.35 | 77.36 | 75.71 | 76.88 | 9,644,427 | -0.78(-1.01%) |
Jul 15, 2011 | 77.24 | 77.66 | 76.09 | 77.66 | 9,382,365 | +1.26(+1.65%) |
Jul 14, 2011 | 77.29 | 78.47 | 75.99 | 76.40 | 10,384,495 | -0.75(-0.98%) |
Jul 13, 2011 | 77.04 | 78.42 | 76.94 | 77.15 | 9,602,302 | +1.21(+1.60%) |
Jul 12, 2011 | 76.43 | 77.02 | 75.75 | 75.94 | 11,113,968 | -0.87(-1.14%) |
Jul 11, 2011 | 76.99 | 77.75 | 76.16 | 76.81 | 10,657,577 | -1.60(-2.04%) |
Jul 08, 2011 | 77.07 | 78.41 | 76.55 | 78.41 | 11,684,884 | -0.87(-1.09%) |
Jul 07, 2011 | 79.23 | 80.00 | 79.00 | 79.27 | 10,425,484 | +1.10(+1.41%) |
Jul 06, 2011 | 76.78 | 78.20 | 76.75 | 78.17 | 9,757,020 | +1.17(+1.52%) |
Jul 05, 2011 | 76.64 | 77.25 | 76.23 | 77.00 | 9,686,389 | -0.13(-0.17%) |
Jul 01, 2011 | 75.38 | 77.53 | 75.10 | 77.14 | 12,889,706 | +1.53(+2.03%) |
Jun 30, 2011 | 73.40 | 75.94 | 73.37 | 75.60 | 14,923,963 | +2.20(+3.00%) |
Jun 29, 2011 | 74.18 | 74.20 | 72.72 | 73.40 | 12,168,173 | -0.34(-0.46%) |
Jun 28, 2011 | 72.04 | 73.91 | 72.01 | 73.74 | 11,101,295 | +2.16(+3.02%) |
Jun 27, 2011 | 70.99 | 72.08 | 70.36 | 71.58 | 7,910,478 | +0.56(+0.79%) |
Jun 24, 2011 | 71.76 | 71.80 | 70.62 | 71.02 | 11,964,655 | -0.38(-0.54%) |
Jun 23, 2011 | 69.52 | 71.48 | 68.85 | 71.41 | 14,984,527 | +0.28(+0.40%) |
Jun 22, 2011 | 71.85 | 72.79 | 71.07 | 71.12 | 10,489,728 | -0.88(-1.22%) |
Jun 21, 2011 | 70.60 | 72.41 | 70.35 | 72.00 | 13,571,758 | +2.28(+3.27%) |
Jun 20, 2011 | 69.32 | 69.86 | 69.18 | 69.72 | 10,539,470 | +1.58(+2.32%) |
Jun 17, 2011 | 68.50 | 68.84 | 67.69 | 68.14 | 11,711,277 | +0.35(+0.51%) |
Jun 16, 2011 | 67.74 | 68.79 | 66.90 | 67.79 | 12,513,420 | -0.13(-0.20%) |
Jun 15, 2011 | 68.59 | 69.14 | 67.83 | 67.93 | 11,467,322 | -1.57(-2.26%) |
Jun 14, 2011 | 68.78 | 69.91 | 68.27 | 69.50 | 11,940,508 | +1.72(+2.54%) |
Jun 13, 2011 | 68.84 | 69.26 | 67.27 | 67.78 | 13,753,633 | -0.96(-1.39%) |
Jun 10, 2011 | 70.16 | 70.23 | 68.47 | 68.74 | 13,532,245 | -1.75(-2.49%) |
Jun 09, 2011 | 69.80 | 70.81 | 69.75 | 70.49 | 8,683,323 | +0.87(+1.24%) |
Jun 08, 2011 | 70.45 | 70.92 | 69.43 | 69.62 | 13,744,294 | -1.31(-1.84%) |
Jun 07, 2011 | 71.90 | 71.97 | 70.88 | 70.93 | 9,548,121 | +0.01(+0.02%) |
Jun 06, 2011 | 71.19 | 72.16 | 70.64 | 70.92 | 11,395,709 | -0.88(-1.23%) |
Jun 03, 2011 | 71.36 | 72.78 | 70.41 | 71.80 | 13,392,441 | -0.32(-0.44%) |
May 24, 2011 | 72.70 | 73.11 | 71.78 | 72.12 | 10,242,110 | -0.24(-0.33%) |
May 23, 2011 | 71.95 | 72.80 | 71.28 | 72.36 | 14,217,994 | -1.73(-2.34%) |
May 20, 2011 | 74.74 | 74.92 | 73.57 | 74.09 | 12,190,970 | -0.69(-0.92%) |
May 19, 2011 | 75.71 | 75.89 | 74.50 | 74.78 | 12,133,757 | +0.04(+0.05%) |
May 18, 2011 | 73.04 | 74.92 | 72.28 | 74.74 | 13,301,486 | +2.25(+3.11%) |
May 17, 2011 | 74.62 | 74.73 | 72.06 | 72.49 | 27,025,400 | -2.85(-3.78%) |
May 16, 2011 | 75.18 | 76.89 | 74.62 | 75.34 | 11,674,396 | -0.17(-0.23%) |
May 13, 2011 | 77.74 | 77.83 | 75.29 | 75.51 | 13,029,642 | -1.63(-2.12%) |
May 12, 2011 | 77.55 | 77.84 | 75.99 | 77.14 | 13,021,938 | -0.96(-1.23%) |
May 11, 2011 | 79.78 | 79.79 | 77.41 | 78.10 | 13,619,339 | -2.05(-2.56%) |
May 10, 2011 | 80.08 | 80.23 | 79.44 | 80.16 | 6,936,596 | +0.86(+1.08%) |
May 09, 2011 | 78.69 | 79.88 | 78.38 | 79.30 | 7,147,844 | +0.94(+1.20%) |
May 06, 2011 | 79.20 | 80.04 | 78.24 | 78.36 | 11,255,288 | +0.67(+0.87%) |
May 05, 2011 | 78.17 | 79.15 | 76.97 | 77.68 | 12,366,206 | -0.98(-1.25%) |
May 04, 2011 | 80.40 | 80.89 | 78.07 | 78.66 | 12,630,311 | -1.78(-2.21%) |
May 03, 2011 | 81.04 | 81.23 | 80.06 | 80.44 | 8,849,685 | -0.78(-0.96%) |