Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 75.67 | 76.60 | 75.45 | 75.99 | 325,347 | -0.73(-0.95%) |
Jul 28, 2011 | 76.82 | 77.68 | 76.55 | 76.72 | 268,780 | -0.49(-0.63%) |
Jul 27, 2011 | 78.17 | 78.36 | 77.01 | 77.20 | 206,574 | -1.61(-2.04%) |
Jul 26, 2011 | 79.17 | 79.47 | 78.55 | 78.81 | 221,614 | -0.32(-0.40%) |
Jul 25, 2011 | 78.41 | 79.67 | 78.36 | 79.13 | 435,535 | -0.28(-0.36%) |
Jul 22, 2011 | 79.42 | 79.53 | 79.27 | 79.42 | 243,893 | +0.43(+0.55%) |
Jul 21, 2011 | 78.02 | 79.11 | 78.02 | 78.98 | 293,107 | +1.35(+1.73%) |
Jul 20, 2011 | 78.22 | 78.22 | 77.45 | 77.64 | 162,983 | -0.10(-0.13%) |
Jul 19, 2011 | 76.94 | 77.80 | 76.79 | 77.74 | 272,177 | +1.38(+1.81%) |
Jul 18, 2011 | 76.46 | 76.56 | 75.84 | 76.36 | 202,747 | -0.38(-0.49%) |
Jul 15, 2011 | 75.49 | 76.78 | 75.49 | 76.74 | 274,979 | +2.17(+2.90%) |
Jul 14, 2011 | 75.80 | 76.06 | 74.53 | 74.57 | 230,461 | -0.56(-0.75%) |
Jul 13, 2011 | 74.85 | 76.17 | 74.83 | 75.13 | 314,376 | +0.64(+0.86%) |
Jul 12, 2011 | 74.44 | 75.50 | 74.38 | 74.49 | 214,764 | -0.25(-0.34%) |
Jul 11, 2011 | 75.30 | 75.44 | 74.44 | 74.74 | 249,739 | -1.71(-2.23%) |
Jul 08, 2011 | 75.82 | 76.49 | 75.67 | 76.45 | 293,523 | -0.47(-0.61%) |
Jul 07, 2011 | 76.74 | 77.16 | 76.43 | 76.91 | 282,792 | +1.02(+1.34%) |
Jul 06, 2011 | 75.98 | 76.01 | 75.22 | 75.90 | 210,956 | -0.17(-0.22%) |
Jul 05, 2011 | 75.60 | 76.38 | 75.52 | 76.07 | 283,168 | +0.46(+0.61%) |
Jul 01, 2011 | 74.70 | 75.66 | 74.10 | 75.61 | 180,639 | +0.80(+1.07%) |
Jun 30, 2011 | 74.07 | 74.93 | 74.06 | 74.81 | 188,027 | +1.00(+1.36%) |
Jun 29, 2011 | 73.18 | 74.21 | 72.85 | 73.81 | 231,722 | +0.96(+1.32%) |
Jun 28, 2011 | 71.42 | 72.87 | 71.37 | 72.85 | 170,361 | +1.98(+2.79%) |
Jun 27, 2011 | 70.31 | 71.24 | 70.10 | 70.87 | 185,421 | +0.35(+0.49%) |
Jun 24, 2011 | 71.80 | 71.93 | 70.41 | 70.52 | 191,165 | -1.27(-1.76%) |
Jun 23, 2011 | 71.09 | 71.87 | 69.95 | 71.79 | 288,554 | -0.71(-0.98%) |
Jun 22, 2011 | 72.50 | 73.52 | 72.33 | 72.50 | 266,111 | -0.24(-0.33%) |
Jun 21, 2011 | 71.76 | 73.12 | 71.76 | 72.74 | 154,236 | +1.48(+2.07%) |
Jun 20, 2011 | 71.00 | 71.42 | 71.00 | 71.26 | 118,317 | +0.14(+0.20%) |
Jun 17, 2011 | 71.93 | 71.96 | 70.69 | 71.12 | 115,544 | -0.15(-0.21%) |
Jun 16, 2011 | 71.15 | 71.87 | 70.55 | 71.27 | 232,706 | +0.08(+0.11%) |
Jun 15, 2011 | 71.92 | 72.57 | 70.79 | 71.19 | 215,960 | -1.54(-2.11%) |
Jun 14, 2011 | 72.18 | 73.12 | 72.18 | 72.72 | 193,741 | +1.45(+2.03%) |
Jun 13, 2011 | 72.45 | 72.99 | 70.60 | 71.28 | 337,495 | -1.16(-1.61%) |
Jun 10, 2011 | 73.27 | 73.35 | 72.32 | 72.44 | 135,121 | -1.38(-1.87%) |
Jun 09, 2011 | 73.35 | 74.17 | 73.10 | 73.82 | 156,488 | +0.94(+1.29%) |
Jun 08, 2011 | 72.71 | 73.79 | 72.71 | 72.88 | 181,984 | +0.23(+0.32%) |
Jun 07, 2011 | 73.25 | 73.61 | 72.54 | 72.65 | 310,799 | -0.08(-0.12%) |
Jun 06, 2011 | 74.13 | 74.50 | 72.62 | 72.73 | 314,046 | -1.66(-2.23%) |
Jun 03, 2011 | 73.33 | 75.08 | 73.18 | 74.40 | 224,914 | +0.72(+0.97%) |
May 24, 2011 | 73.39 | 74.50 | 73.39 | 73.68 | 223,805 | +0.88(+1.21%) |
May 23, 2011 | 72.53 | 73.12 | 72.30 | 72.80 | 368,751 | -1.13(-1.53%) |
May 20, 2011 | 74.00 | 74.52 | 72.98 | 73.93 | 279,478 | -0.05(-0.07%) |
May 19, 2011 | 74.15 | 74.55 | 73.40 | 73.98 | 323,955 | +0.10(+0.14%) |
May 18, 2011 | 72.56 | 74.38 | 72.45 | 73.88 | 322,422 | +1.56(+2.16%) |
May 17, 2011 | 71.96 | 72.69 | 71.47 | 72.32 | 477,444 | -0.05(-0.07%) |
May 16, 2011 | 72.58 | 73.90 | 72.23 | 72.37 | 413,795 | -0.66(-0.90%) |
May 13, 2011 | 73.66 | 74.08 | 72.36 | 73.03 | 359,523 | -0.39(-0.53%) |
May 12, 2011 | 73.12 | 73.96 | 72.06 | 73.42 | 647,636 | -0.13(-0.17%) |
May 11, 2011 | 75.40 | 75.40 | 73.04 | 73.55 | 464,857 | -2.23(-2.95%) |
May 10, 2011 | 75.46 | 76.07 | 74.81 | 75.78 | 338,401 | +0.44(+0.58%) |
May 09, 2011 | 74.38 | 75.73 | 74.25 | 75.34 | 307,226 | +1.33(+1.80%) |
May 06, 2011 | 74.32 | 75.66 | 73.30 | 74.01 | 594,423 | +0.28(+0.39%) |
May 05, 2011 | 74.19 | 74.91 | 72.89 | 73.73 | 914,213 | -1.56(-2.07%) |
May 04, 2011 | 76.49 | 76.53 | 74.67 | 75.28 | 576,663 | -1.47(-1.91%) |
May 03, 2011 | 78.29 | 78.29 | 76.11 | 76.75 | 398,111 | -2.02(-2.56%) |