Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 73.66 | 74.98 | 72.04 | 73.28 | 5,271,914 | +1.37(+1.91%) |
Jul 28, 2011 | 72.81 | 73.55 | 71.72 | 71.91 | 3,945,990 | -0.86(-1.18%) |
Jul 27, 2011 | 73.07 | 73.56 | 72.66 | 72.77 | 3,826,730 | -0.55(-0.75%) |
Jul 26, 2011 | 73.29 | 73.50 | 72.82 | 73.32 | 3,458,128 | -0.10(-0.14%) |
Jul 25, 2011 | 73.84 | 74.23 | 73.37 | 73.42 | 1,614,384 | -0.94(-1.26%) |
Jul 22, 2011 | 74.54 | 74.62 | 74.20 | 74.36 | 1,310,940 | +0.18(+0.24%) |
Jul 21, 2011 | 74.64 | 74.64 | 72.15 | 74.18 | 4,351,024 | -0.14(-0.19%) |
Jul 20, 2011 | 74.45 | 74.66 | 73.88 | 74.32 | 1,358,687 | +0.29(+0.39%) |
Jul 19, 2011 | 74.10 | 74.28 | 73.47 | 74.03 | 1,468,125 | +0.14(+0.20%) |
Jul 18, 2011 | 74.27 | 74.44 | 73.25 | 73.89 | 2,652,555 | -0.62(-0.84%) |
Jul 15, 2011 | 75.30 | 75.30 | 74.18 | 74.51 | 2,428,530 | -0.42(-0.55%) |
Jul 14, 2011 | 74.99 | 75.87 | 74.78 | 74.93 | 1,744,865 | -0.21(-0.28%) |
Jul 13, 2011 | 75.34 | 75.78 | 74.95 | 75.13 | 1,884,476 | +0.12(+0.16%) |
Jul 12, 2011 | 75.25 | 75.98 | 74.84 | 75.02 | 2,486,196 | -0.33(-0.43%) |
Jul 11, 2011 | 75.66 | 75.76 | 75.08 | 75.34 | 1,925,507 | -1.03(-1.35%) |
Jul 08, 2011 | 76.14 | 76.42 | 75.97 | 76.37 | 1,444,684 | -0.30(-0.39%) |
Jul 07, 2011 | 76.67 | 76.75 | 76.05 | 76.67 | 1,518,943 | +0.50(+0.65%) |
Jul 06, 2011 | 75.86 | 76.49 | 75.61 | 76.17 | 1,958,834 | +0.29(+0.38%) |
Jul 05, 2011 | 75.99 | 76.24 | 75.45 | 75.88 | 1,793,597 | -0.07(-0.10%) |
Jul 01, 2011 | 75.69 | 76.24 | 75.53 | 75.95 | 2,035,028 | +0.39(+0.51%) |
Jun 30, 2011 | 75.15 | 75.70 | 75.10 | 75.57 | 1,768,594 | +0.68(+0.90%) |
Jun 29, 2011 | 75.40 | 75.47 | 74.63 | 74.89 | 1,664,191 | -0.43(-0.58%) |
Jun 28, 2011 | 74.48 | 75.32 | 74.36 | 75.32 | 3,786,985 | +1.26(+1.71%) |
Jun 27, 2011 | 73.47 | 74.49 | 73.15 | 74.06 | 2,437,741 | +0.39(+0.53%) |
Jun 24, 2011 | 74.03 | 74.14 | 73.40 | 73.67 | 3,730,881 | -0.44(-0.60%) |
Jun 23, 2011 | 74.64 | 74.65 | 73.48 | 74.11 | 4,017,674 | -0.97(-1.29%) |
Jun 22, 2011 | 75.45 | 75.79 | 75.02 | 75.08 | 1,445,350 | -0.63(-0.84%) |
Jun 21, 2011 | 75.47 | 75.89 | 75.43 | 75.71 | 2,504,532 | +0.71(+0.95%) |
Jun 20, 2011 | 74.92 | 75.16 | 74.82 | 75.00 | 1,517,551 | +0.55(+0.74%) |
Jun 17, 2011 | 74.93 | 75.28 | 73.90 | 74.45 | 3,147,072 | -0.07(-0.10%) |
Jun 16, 2011 | 75.18 | 75.27 | 74.29 | 74.52 | 2,410,749 | -0.76(-1.01%) |
Jun 15, 2011 | 75.75 | 76.34 | 75.11 | 75.28 | 3,081,150 | -1.06(-1.38%) |
Jun 14, 2011 | 76.20 | 76.64 | 76.01 | 76.33 | 1,511,111 | +0.92(+1.22%) |
Jun 13, 2011 | 75.36 | 75.77 | 75.28 | 75.41 | 1,732,489 | +0.21(+0.28%) |
Jun 10, 2011 | 76.46 | 76.46 | 74.87 | 75.21 | 2,233,755 | -1.52(-1.98%) |
Jun 09, 2011 | 76.23 | 77.32 | 76.04 | 76.72 | 1,494,464 | +0.63(+0.83%) |
Jun 08, 2011 | 75.96 | 76.19 | 75.53 | 76.09 | 3,437,371 | +0.07(+0.10%) |
Jun 07, 2011 | 76.43 | 76.69 | 75.99 | 76.02 | 1,319,831 | -0.12(-0.15%) |
Jun 06, 2011 | 75.70 | 76.34 | 75.57 | 76.14 | 2,381,944 | +0.18(+0.24%) |
Jun 03, 2011 | 76.39 | 76.12 | 75.35 | 75.96 | 1,817,393 | +0.69(+0.92%) |
May 24, 2011 | 75.83 | 75.91 | 74.84 | 75.26 | 1,901,288 | -0.59(-0.78%) |
May 23, 2011 | 75.59 | 76.11 | 75.06 | 75.86 | 2,367,062 | -0.81(-1.06%) |
May 20, 2011 | 78.13 | 78.15 | 76.59 | 76.67 | 2,858,568 | -1.41(-1.81%) |
May 19, 2011 | 78.41 | 78.69 | 77.60 | 78.08 | 1,826,591 | -0.22(-0.28%) |
May 18, 2011 | 76.43 | 78.50 | 76.25 | 78.30 | 2,626,791 | +1.89(+2.48%) |
May 17, 2011 | 76.45 | 76.47 | 76.03 | 76.41 | 2,142,353 | -0.28(-0.36%) |
May 16, 2011 | 75.71 | 76.94 | 75.71 | 76.69 | 2,215,884 | +0.77(+1.01%) |
May 13, 2011 | 76.62 | 76.69 | 75.49 | 75.92 | 1,850,910 | -0.70(-0.92%) |
May 12, 2011 | 76.37 | 76.68 | 75.72 | 76.62 | 1,668,998 | +0.11(+0.14%) |
May 11, 2011 | 77.04 | 77.48 | 76.04 | 76.51 | 1,792,364 | -0.52(-0.68%) |
May 10, 2011 | 76.54 | 77.34 | 76.16 | 77.04 | 2,136,773 | +0.67(+0.87%) |
May 09, 2011 | 74.60 | 76.59 | 74.59 | 76.37 | 2,014,674 | +1.80(+2.42%) |
May 06, 2011 | 75.03 | 76.06 | 74.35 | 74.57 | 2,376,207 | -0.09(-0.12%) |
May 05, 2011 | 74.39 | 75.25 | 74.14 | 74.66 | 1,925,257 | -0.07(-0.10%) |
May 04, 2011 | 72.94 | 74.77 | 72.77 | 74.73 | 4,307,750 | -0.19(-0.25%) |
May 03, 2011 | 74.97 | 75.54 | 74.44 | 74.92 | 2,389,591 | +0.03(+0.04%) |