Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 64.53 | 66.88 | 64.48 | 66.85 | 486,321 | +1.90(+2.92%) |
Jul 28, 2011 | 64.71 | 65.55 | 64.53 | 64.95 | 423,957 | +0.38(+0.59%) |
Jul 27, 2011 | 65.86 | 66.40 | 64.38 | 64.57 | 486,878 | -1.62(-2.45%) |
Jul 26, 2011 | 66.94 | 67.07 | 65.85 | 66.19 | 614,292 | -0.81(-1.22%) |
Jul 25, 2011 | 64.44 | 67.05 | 64.44 | 67.00 | 573,800 | +1.64(+2.51%) |
Jul 22, 2011 | 67.17 | 67.67 | 65.25 | 65.36 | 872,392 | -1.78(-2.65%) |
Jul 21, 2011 | 67.07 | 68.63 | 66.78 | 67.14 | 1,139,267 | +1.11(+1.68%) |
Jul 20, 2011 | 65.12 | 66.64 | 64.81 | 66.03 | 1,025,809 | +1.34(+2.07%) |
Jul 19, 2011 | 63.60 | 64.97 | 63.60 | 64.69 | 1,572,003 | +1.74(+2.77%) |
Jul 18, 2011 | 60.34 | 64.23 | 60.34 | 62.95 | 1,761,475 | +2.44(+4.03%) |
Jul 15, 2011 | 59.12 | 60.56 | 58.84 | 60.51 | 488,076 | +1.61(+2.73%) |
Jul 14, 2011 | 59.65 | 60.22 | 58.60 | 58.90 | 577,658 | -0.70(-1.18%) |
Jul 13, 2011 | 59.00 | 60.58 | 58.91 | 59.61 | 760,552 | +0.61(+1.03%) |
Jul 12, 2011 | 57.59 | 59.44 | 57.59 | 59.00 | 615,661 | +1.13(+1.95%) |
Jul 11, 2011 | 58.26 | 58.64 | 57.56 | 57.87 | 698,466 | -1.44(-2.43%) |
Jul 08, 2011 | 57.12 | 59.43 | 56.55 | 59.31 | 729,489 | +1.73(+3.01%) |
Jul 07, 2011 | 58.51 | 58.77 | 57.51 | 57.58 | 812,982 | -0.48(-0.82%) |
Jul 06, 2011 | 58.64 | 59.05 | 57.84 | 58.06 | 350,551 | -0.64(-1.08%) |
Jul 05, 2011 | 59.33 | 59.51 | 58.41 | 58.70 | 448,565 | -0.72(-1.21%) |
Jul 01, 2011 | 59.11 | 59.85 | 58.87 | 59.42 | 563,188 | +0.51(+0.86%) |
Jun 30, 2011 | 58.69 | 59.79 | 58.65 | 58.91 | 507,670 | -0.25(-0.43%) |
Jun 29, 2011 | 58.25 | 59.29 | 58.12 | 59.16 | 400,705 | +1.07(+1.85%) |
Jun 28, 2011 | 58.60 | 58.60 | 57.88 | 58.09 | 404,659 | +0.12(+0.20%) |
Jun 27, 2011 | 58.31 | 58.83 | 57.83 | 57.97 | 744,927 | -0.42(-0.71%) |
Jun 24, 2011 | 59.03 | 59.65 | 58.13 | 58.39 | 783,091 | -0.69(-1.17%) |
Jun 23, 2011 | 58.16 | 59.17 | 57.95 | 59.08 | 726,769 | +0.07(+0.12%) |
Jun 22, 2011 | 59.14 | 59.59 | 58.67 | 59.01 | 579,827 | -0.32(-0.54%) |
Jun 21, 2011 | 59.91 | 60.31 | 58.77 | 59.33 | 657,540 | +0.31(+0.52%) |
Jun 20, 2011 | 58.99 | 59.24 | 58.83 | 59.03 | 868,015 | +0.51(+0.87%) |
Jun 17, 2011 | 59.88 | 60.75 | 57.97 | 58.52 | 1,203,529 | -0.72(-1.21%) |
Jun 16, 2011 | 61.65 | 61.78 | 58.68 | 59.24 | 1,656,406 | -2.19(-3.56%) |
Jun 15, 2011 | 62.71 | 62.71 | 60.87 | 61.43 | 1,051,212 | -1.38(-2.20%) |
Jun 14, 2011 | 62.95 | 63.65 | 62.43 | 62.81 | 979,396 | +0.24(+0.38%) |
Jun 13, 2011 | 63.64 | 63.74 | 62.31 | 62.57 | 1,361,470 | -0.75(-1.19%) |
Jun 10, 2011 | 62.31 | 63.58 | 61.65 | 63.32 | 1,959,246 | +1.01(+1.63%) |
Jun 09, 2011 | 59.25 | 62.87 | 58.38 | 62.31 | 1,949,598 | +3.17(+5.37%) |
Jun 08, 2011 | 58.16 | 59.70 | 57.95 | 59.14 | 2,251,339 | +0.48(+0.82%) |
Jun 07, 2011 | 56.65 | 60.53 | 56.54 | 58.66 | 3,267,627 | +2.18(+3.85%) |
Jun 06, 2011 | 61.12 | 63.09 | 55.94 | 56.48 | 7,577,741 | -13.09(-18.81%) |
Jun 03, 2011 | 70.06 | 70.71 | 68.50 | 69.57 | 2,308,318 | -1.24(-1.75%) |
May 24, 2011 | 71.68 | 71.71 | 70.49 | 70.81 | 549,218 | -0.43(-0.61%) |
May 23, 2011 | 70.45 | 71.50 | 70.37 | 71.24 | 339,050 | +0.36(+0.51%) |
May 20, 2011 | 71.63 | 71.63 | 70.65 | 70.88 | 429,287 | -0.86(-1.20%) |
May 19, 2011 | 71.71 | 72.15 | 71.05 | 71.74 | 478,624 | +0.03(+0.05%) |
May 18, 2011 | 71.84 | 71.95 | 71.37 | 71.71 | 667,756 | -0.19(-0.27%) |
May 17, 2011 | 70.24 | 72.03 | 69.87 | 71.90 | 776,492 | +1.48(+2.11%) |
May 16, 2011 | 69.76 | 70.79 | 69.53 | 70.41 | 945,962 | +0.37(+0.53%) |
May 13, 2011 | 69.17 | 70.14 | 68.75 | 70.04 | 686,821 | +0.83(+1.20%) |
May 12, 2011 | 68.72 | 69.73 | 68.30 | 69.21 | 1,222,965 | +1.06(+1.56%) |
May 11, 2011 | 69.65 | 69.82 | 67.18 | 68.15 | 1,390,485 | -1.73(-2.48%) |
May 10, 2011 | 71.06 | 73.80 | 69.75 | 69.89 | 1,321,665 | +0.60(+0.86%) |
May 09, 2011 | 70.48 | 71.64 | 68.28 | 69.29 | 1,275,899 | -0.87(-1.24%) |
May 06, 2011 | 67.63 | 70.30 | 67.18 | 70.16 | 1,372,856 | +2.89(+4.29%) |
May 05, 2011 | 66.96 | 67.68 | 66.40 | 67.27 | 1,119,711 | -0.14(-0.20%) |
May 04, 2011 | 65.43 | 68.20 | 65.18 | 67.41 | 2,030,287 | +2.33(+3.59%) |
May 03, 2011 | 65.03 | 65.24 | 63.54 | 65.08 | 884,199 | +0.05(+0.07%) |