Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 74.89 | 76.13 | 74.45 | 75.50 | 1,168,862 | +0.33(+0.44%) |
Jul 28, 2011 | 75.02 | 75.78 | 75.02 | 75.17 | 1,287,811 | +0.17(+0.22%) |
Jul 27, 2011 | 76.02 | 76.31 | 74.90 | 75.00 | 1,247,098 | -1.37(-1.80%) |
Jul 26, 2011 | 76.78 | 76.82 | 75.77 | 76.37 | 925,218 | -0.26(-0.34%) |
Jul 25, 2011 | 77.15 | 77.15 | 76.12 | 76.63 | 1,128,009 | -0.82(-1.05%) |
Jul 22, 2011 | 77.08 | 77.55 | 76.91 | 77.45 | 1,381,699 | -1.14(-1.45%) |
Jul 21, 2011 | 80.29 | 80.29 | 77.20 | 78.59 | 2,166,915 | -1.76(-2.19%) |
Jul 20, 2011 | 80.55 | 81.29 | 79.89 | 80.35 | 1,883,820 | -0.32(-0.40%) |
Jul 19, 2011 | 79.18 | 80.68 | 78.58 | 80.68 | 892,458 | +1.66(+2.11%) |
Jul 18, 2011 | 79.10 | 79.80 | 78.66 | 79.01 | 737,823 | -0.62(-0.78%) |
Jul 15, 2011 | 79.34 | 79.75 | 78.82 | 79.64 | 971,258 | +0.45(+0.57%) |
Jul 14, 2011 | 79.08 | 79.81 | 78.82 | 79.19 | 798,909 | +0.16(+0.20%) |
Jul 13, 2011 | 80.55 | 80.82 | 78.74 | 79.03 | 1,417,804 | -1.35(-1.68%) |
Jul 12, 2011 | 80.68 | 81.37 | 80.35 | 80.38 | 945,917 | -0.38(-0.47%) |
Jul 11, 2011 | 81.06 | 81.48 | 80.60 | 80.76 | 429,077 | -0.99(-1.21%) |
Jul 08, 2011 | 81.76 | 81.96 | 81.21 | 81.75 | 626,737 | -0.66(-0.80%) |
Jul 07, 2011 | 82.95 | 82.99 | 81.93 | 82.41 | 536,070 | -0.03(-0.03%) |
Jul 06, 2011 | 81.71 | 82.71 | 81.39 | 82.43 | 602,048 | +0.79(+0.97%) |
Jul 05, 2011 | 81.96 | 82.10 | 81.47 | 81.64 | 627,322 | -0.23(-0.28%) |
Jul 01, 2011 | 80.43 | 81.94 | 80.18 | 81.87 | 882,756 | +1.36(+1.68%) |
Jun 30, 2011 | 79.48 | 80.58 | 79.46 | 80.52 | 944,863 | +1.37(+1.73%) |
Jun 29, 2011 | 79.69 | 79.78 | 78.84 | 79.14 | 1,516,820 | -0.55(-0.69%) |
Jun 28, 2011 | 79.43 | 79.87 | 79.06 | 79.69 | 757,802 | +0.44(+0.56%) |
Jun 27, 2011 | 78.40 | 79.36 | 78.38 | 79.25 | 614,804 | +0.63(+0.80%) |
Jun 24, 2011 | 79.41 | 79.41 | 78.17 | 78.62 | 1,051,414 | -0.71(-0.89%) |
Jun 23, 2011 | 79.80 | 79.80 | 78.04 | 79.33 | 1,000,434 | -0.97(-1.21%) |
Jun 22, 2011 | 80.63 | 80.94 | 80.24 | 80.30 | 562,140 | -0.51(-0.63%) |
Jun 21, 2011 | 81.21 | 81.22 | 80.69 | 80.81 | 641,044 | +0.02(+0.02%) |
Jun 20, 2011 | 81.27 | 81.39 | 80.68 | 80.79 | 1,030,428 | +0.52(+0.64%) |
Jun 17, 2011 | 80.69 | 81.50 | 80.18 | 80.28 | 965,745 | +0.07(+0.08%) |
Jun 16, 2011 | 79.71 | 80.27 | 79.50 | 80.21 | 636,074 | +0.53(+0.67%) |
Jun 15, 2011 | 79.59 | 80.39 | 79.43 | 79.68 | 704,736 | -0.46(-0.57%) |
Jun 14, 2011 | 79.88 | 80.28 | 79.49 | 80.13 | 692,523 | +0.79(+1.00%) |
Jun 13, 2011 | 79.75 | 80.14 | 79.32 | 79.34 | 521,719 | -0.13(-0.17%) |
Jun 10, 2011 | 79.78 | 80.03 | 79.34 | 79.48 | 713,423 | -0.68(-0.85%) |
Jun 09, 2011 | 79.93 | 80.39 | 79.68 | 80.16 | 938,724 | +0.27(+0.34%) |
Jun 08, 2011 | 79.74 | 80.02 | 79.31 | 79.88 | 608,911 | -0.07(-0.08%) |
Jun 07, 2011 | 80.18 | 80.54 | 79.92 | 79.95 | 1,032,054 | -0.07(-0.09%) |
Jun 06, 2011 | 80.53 | 80.75 | 79.98 | 80.03 | 742,818 | -0.76(-0.94%) |
Jun 03, 2011 | 81.12 | 81.32 | 80.68 | 80.78 | 696,241 | -1.22(-1.49%) |
May 24, 2011 | 82.44 | 82.50 | 81.70 | 82.01 | 831,245 | -0.36(-0.43%) |
May 23, 2011 | 83.16 | 83.16 | 81.57 | 82.36 | 1,356,362 | -1.32(-1.58%) |
May 20, 2011 | 83.66 | 83.93 | 83.44 | 83.69 | 1,348,275 | -0.10(-0.12%) |
May 19, 2011 | 83.22 | 83.87 | 83.01 | 83.79 | 1,106,656 | +0.57(+0.69%) |
May 18, 2011 | 83.19 | 83.45 | 82.71 | 83.21 | 1,092,728 | +0.02(+0.03%) |
May 17, 2011 | 82.51 | 83.97 | 82.46 | 83.19 | 1,657,941 | +0.50(+0.60%) |
May 16, 2011 | 82.52 | 82.97 | 82.31 | 82.69 | 523,353 | -0.27(-0.33%) |
May 13, 2011 | 83.10 | 83.19 | 82.21 | 82.96 | 959,035 | -0.22(-0.27%) |
May 12, 2011 | 81.92 | 83.19 | 81.50 | 83.19 | 866,076 | +1.26(+1.53%) |
May 11, 2011 | 82.26 | 82.42 | 81.80 | 81.93 | 735,108 | -0.34(-0.41%) |
May 10, 2011 | 82.04 | 82.41 | 81.81 | 82.27 | 515,434 | +0.35(+0.43%) |
May 09, 2011 | 81.00 | 82.03 | 80.08 | 81.92 | 667,064 | +0.74(+0.91%) |
May 06, 2011 | 80.69 | 81.59 | 80.66 | 81.18 | 806,484 | +1.01(+1.27%) |
May 05, 2011 | 79.38 | 80.68 | 79.13 | 80.17 | 864,991 | +0.42(+0.52%) |
May 04, 2011 | 80.04 | 80.51 | 79.54 | 79.75 | 712,903 | -0.32(-0.39%) |
May 03, 2011 | 81.60 | 81.65 | 79.96 | 80.07 | 1,025,116 | -1.66(-2.04%) |