Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 76.34 | 77.41 | 75.35 | 76.53 | 4,490,940 | -0.88(-1.14%) |
Jul 28, 2011 | 76.52 | 79.03 | 76.23 | 77.41 | 4,199,553 | +1.04(+1.36%) |
Jul 27, 2011 | 77.64 | 78.30 | 76.25 | 76.38 | 3,895,429 | -1.75(-2.24%) |
Jul 26, 2011 | 76.78 | 78.89 | 76.01 | 78.13 | 5,601,625 | +1.58(+2.06%) |
Jul 25, 2011 | 75.64 | 77.13 | 75.27 | 76.55 | 3,588,625 | -0.67(-0.86%) |
Jul 22, 2011 | 77.07 | 77.68 | 76.63 | 77.22 | 2,433,044 | +0.08(+0.11%) |
Jul 21, 2011 | 76.82 | 77.56 | 76.42 | 77.14 | 3,194,280 | +0.78(+1.02%) |
Jul 20, 2011 | 76.95 | 77.55 | 76.23 | 76.36 | 4,708,330 | +0.04(+0.05%) |
Jul 19, 2011 | 74.08 | 76.39 | 73.98 | 76.32 | 5,349,843 | +2.87(+3.91%) |
Jul 18, 2011 | 73.95 | 74.16 | 72.52 | 73.45 | 3,046,244 | -0.89(-1.20%) |
Jul 15, 2011 | 71.99 | 74.36 | 71.52 | 74.34 | 7,789,240 | +3.24(+4.55%) |
Jul 14, 2011 | 71.44 | 72.00 | 70.64 | 71.10 | 3,530,877 | -0.06(-0.08%) |
Jul 13, 2011 | 71.48 | 72.60 | 70.97 | 71.16 | 2,744,726 | +0.21(+0.30%) |
Jul 12, 2011 | 71.15 | 72.02 | 70.87 | 70.94 | 3,147,810 | -0.34(-0.48%) |
Jul 11, 2011 | 72.31 | 72.60 | 71.13 | 71.29 | 3,005,254 | -2.26(-3.08%) |
Jul 08, 2011 | 72.90 | 73.70 | 72.60 | 73.55 | 2,423,941 | -0.82(-1.10%) |
Jul 07, 2011 | 74.11 | 74.70 | 73.49 | 74.36 | 3,108,866 | +1.33(+1.83%) |
Jul 06, 2011 | 73.11 | 73.23 | 72.16 | 73.03 | 3,359,339 | -0.49(-0.67%) |
Jul 05, 2011 | 72.13 | 73.78 | 72.13 | 73.52 | 3,513,221 | +1.30(+1.80%) |
Jul 01, 2011 | 71.16 | 72.36 | 70.27 | 72.22 | 2,951,400 | +1.07(+1.50%) |
Jun 30, 2011 | 70.57 | 71.47 | 70.44 | 71.16 | 3,530,241 | +1.07(+1.52%) |
Jun 29, 2011 | 69.70 | 70.79 | 68.72 | 70.09 | 4,410,559 | +0.78(+1.12%) |
Jun 28, 2011 | 67.40 | 69.58 | 67.23 | 69.31 | 3,652,124 | +2.56(+3.83%) |
Jun 27, 2011 | 66.23 | 67.33 | 65.98 | 66.75 | 3,780,708 | -0.42(-0.62%) |
Jun 24, 2011 | 67.14 | 67.65 | 66.19 | 67.17 | 4,924,164 | -0.03(-0.04%) |
Jun 23, 2011 | 65.89 | 67.42 | 64.74 | 67.20 | 6,098,744 | -0.09(-0.14%) |
Jun 22, 2011 | 66.50 | 68.42 | 66.44 | 67.29 | 4,080,213 | +0.41(+0.61%) |
Jun 21, 2011 | 64.99 | 67.20 | 64.99 | 66.88 | 4,010,276 | +2.32(+3.59%) |
Jun 20, 2011 | 63.69 | 64.61 | 63.66 | 64.57 | 6,452,748 | -0.74(-1.14%) |
Jun 17, 2011 | 65.86 | 66.32 | 64.88 | 65.31 | 6,701,198 | +0.48(+0.74%) |
Jun 16, 2011 | 66.60 | 67.31 | 64.30 | 64.83 | 6,046,565 | -1.50(-2.26%) |
Jun 15, 2011 | 66.89 | 68.56 | 65.87 | 66.33 | 4,741,151 | -1.25(-1.85%) |
Jun 14, 2011 | 67.61 | 68.72 | 67.42 | 67.58 | 4,543,779 | +0.94(+1.40%) |
Jun 13, 2011 | 67.43 | 68.44 | 65.99 | 66.64 | 4,004,363 | -0.83(-1.24%) |
Jun 10, 2011 | 68.81 | 68.83 | 67.31 | 67.48 | 6,147,031 | -1.74(-2.52%) |
Jun 09, 2011 | 69.42 | 69.71 | 68.66 | 69.22 | 3,519,291 | +0.62(+0.91%) |
Jun 08, 2011 | 68.84 | 69.74 | 68.33 | 68.60 | 6,855,707 | +0.24(+0.35%) |
Jun 07, 2011 | 69.80 | 70.27 | 68.26 | 68.36 | 9,082,937 | -0.94(-1.35%) |
Jun 06, 2011 | 71.18 | 71.38 | 68.74 | 69.29 | 4,220,950 | -1.98(-2.78%) |
Jun 03, 2011 | 69.79 | 71.85 | 69.47 | 71.28 | 4,842,325 | +1.03(+1.46%) |
May 24, 2011 | 69.33 | 70.55 | 69.33 | 70.25 | 7,237,268 | +1.48(+2.15%) |
May 23, 2011 | 67.66 | 68.99 | 66.94 | 68.77 | 5,821,438 | -0.29(-0.42%) |
May 20, 2011 | 69.52 | 70.36 | 68.77 | 69.06 | 12,654,669 | +2.72(+4.10%) |
May 19, 2011 | 67.81 | 68.37 | 66.11 | 66.33 | 5,699,632 | -1.22(-1.81%) |
May 18, 2011 | 67.34 | 68.29 | 66.41 | 67.56 | 5,487,140 | +0.38(+0.57%) |
May 17, 2011 | 67.68 | 67.98 | 65.83 | 67.18 | 5,521,706 | -0.79(-1.16%) |
May 16, 2011 | 68.47 | 69.64 | 67.61 | 67.96 | 2,998,569 | -0.61(-0.89%) |
May 13, 2011 | 69.23 | 69.44 | 67.45 | 68.57 | 3,244,540 | -0.25(-0.36%) |
May 12, 2011 | 68.64 | 69.42 | 67.56 | 68.82 | 4,609,784 | -0.31(-0.46%) |
May 11, 2011 | 71.39 | 71.53 | 68.54 | 69.14 | 4,804,495 | -2.29(-3.20%) |
May 10, 2011 | 70.69 | 72.00 | 69.72 | 71.43 | 2,951,598 | +0.71(+1.01%) |
May 09, 2011 | 69.61 | 71.51 | 69.61 | 70.71 | 3,146,186 | +1.14(+1.64%) |
May 06, 2011 | 69.73 | 71.47 | 68.67 | 69.57 | 5,041,691 | +0.78(+1.13%) |
May 05, 2011 | 69.31 | 70.80 | 67.26 | 68.80 | 7,183,224 | -1.65(-2.34%) |
May 04, 2011 | 72.51 | 72.69 | 69.47 | 70.44 | 5,799,251 | -2.25(-3.10%) |
May 03, 2011 | 73.44 | 75.54 | 71.71 | 72.69 | 5,809,005 | -1.70(-2.29%) |