Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 65.22 | 66.43 | 65.13 | 66.24 | 2,115,442 | +0.53(+0.81%) |
Jul 28, 2011 | 66.04 | 66.48 | 65.54 | 65.71 | 1,227,925 | -0.44(-0.66%) |
Jul 27, 2011 | 67.20 | 67.47 | 65.90 | 66.14 | 2,165,962 | -1.16(-1.73%) |
Jul 26, 2011 | 68.75 | 68.75 | 67.20 | 67.31 | 1,532,204 | -1.32(-1.92%) |
Jul 25, 2011 | 68.58 | 68.88 | 68.19 | 68.62 | 1,351,266 | -0.43(-0.62%) |
Jul 22, 2011 | 68.77 | 69.21 | 68.76 | 69.05 | 2,095,933 | -1.43(-2.03%) |
Jul 21, 2011 | 69.95 | 70.57 | 69.71 | 70.48 | 1,202,581 | +1.02(+1.47%) |
Jul 20, 2011 | 69.72 | 69.77 | 69.11 | 69.46 | 1,136,137 | -0.17(-0.24%) |
Jul 19, 2011 | 68.80 | 69.71 | 68.77 | 69.63 | 1,294,718 | +0.97(+1.41%) |
Jul 18, 2011 | 68.88 | 68.99 | 68.16 | 68.66 | 1,216,967 | -0.33(-0.48%) |
Jul 15, 2011 | 69.41 | 69.76 | 68.62 | 69.00 | 1,643,713 | -0.36(-0.51%) |
Jul 14, 2011 | 69.78 | 69.82 | 68.77 | 69.35 | 1,317,622 | -0.18(-0.26%) |
Jul 13, 2011 | 69.73 | 70.25 | 69.43 | 69.53 | 1,182,753 | +0.16(+0.23%) |
Jul 12, 2011 | 69.06 | 70.17 | 69.04 | 69.38 | 1,277,747 | +0.16(+0.23%) |
Jul 11, 2011 | 70.17 | 70.47 | 69.08 | 69.22 | 1,609,934 | -1.53(-2.16%) |
Jul 08, 2011 | 70.52 | 70.80 | 70.12 | 70.75 | 1,551,381 | -0.35(-0.49%) |
Jul 07, 2011 | 71.09 | 71.10 | 70.58 | 71.09 | 1,375,116 | +0.36(+0.52%) |
Jul 06, 2011 | 70.37 | 70.90 | 70.32 | 70.73 | 1,315,414 | +0.09(+0.12%) |
Jul 05, 2011 | 70.67 | 70.90 | 70.40 | 70.64 | 1,798,209 | -0.10(-0.15%) |
Jul 01, 2011 | 68.39 | 70.90 | 68.10 | 70.75 | 3,071,258 | +2.48(+3.63%) |
Jun 30, 2011 | 68.27 | 68.65 | 68.02 | 68.27 | 1,688,915 | +0.26(+0.38%) |
Jun 29, 2011 | 68.44 | 68.54 | 67.81 | 68.00 | 1,211,003 | -0.21(-0.31%) |
Jun 28, 2011 | 67.81 | 68.52 | 67.51 | 68.22 | 994,538 | +0.68(+1.01%) |
Jun 27, 2011 | 67.38 | 67.81 | 66.97 | 67.54 | 874,377 | +0.32(+0.48%) |
Jun 24, 2011 | 67.82 | 67.89 | 67.14 | 67.21 | 1,141,124 | -0.67(-0.98%) |
Jun 23, 2011 | 67.75 | 67.90 | 66.70 | 67.88 | 1,379,470 | -0.56(-0.82%) |
Jun 22, 2011 | 68.24 | 68.85 | 68.24 | 68.44 | 994,332 | -0.11(-0.16%) |
Jun 21, 2011 | 68.44 | 68.72 | 68.03 | 68.55 | 928,655 | +0.45(+0.66%) |
Jun 20, 2011 | 68.13 | 68.23 | 67.98 | 68.10 | 1,053,170 | +0.66(+0.97%) |
Jun 17, 2011 | 67.82 | 68.20 | 67.37 | 67.44 | 1,713,120 | +0.20(+0.29%) |
Jun 16, 2011 | 67.43 | 67.57 | 66.95 | 67.24 | 1,085,648 | -0.02(-0.04%) |
Jun 15, 2011 | 68.06 | 68.43 | 67.17 | 67.27 | 1,554,142 | -1.06(-1.55%) |
Jun 14, 2011 | 67.93 | 68.57 | 67.86 | 68.33 | 979,637 | +0.94(+1.40%) |
Jun 13, 2011 | 67.30 | 67.74 | 67.24 | 67.39 | 696,356 | +0.11(+0.16%) |
Jun 10, 2011 | 68.00 | 68.27 | 67.24 | 67.28 | 1,004,840 | -1.09(-1.60%) |
Jun 09, 2011 | 67.69 | 68.65 | 67.55 | 68.37 | 1,002,519 | +0.63(+0.92%) |
Jun 08, 2011 | 67.38 | 67.91 | 66.97 | 67.74 | 1,298,324 | +0.43(+0.64%) |
Jun 07, 2011 | 67.51 | 67.87 | 67.10 | 67.32 | 1,158,561 | +0.13(+0.20%) |
Jun 06, 2011 | 67.43 | 67.53 | 67.04 | 67.18 | 931,429 | -0.43(-0.64%) |
Jun 03, 2011 | 67.54 | 67.91 | 67.02 | 67.61 | 1,073,782 | -0.77(-1.13%) |
May 24, 2011 | 68.98 | 69.17 | 68.33 | 68.39 | 1,540,482 | -0.58(-0.83%) |
May 23, 2011 | 69.43 | 69.51 | 68.67 | 68.96 | 1,409,190 | -1.13(-1.61%) |
May 20, 2011 | 70.41 | 70.48 | 69.70 | 70.09 | 1,514,831 | -0.54(-0.76%) |
May 19, 2011 | 70.59 | 70.74 | 70.17 | 70.63 | 1,497,647 | +0.09(+0.12%) |
May 18, 2011 | 69.55 | 70.55 | 69.37 | 70.54 | 1,918,062 | +1.16(+1.67%) |
May 17, 2011 | 69.10 | 69.45 | 68.58 | 69.38 | 1,353,237 | +0.06(+0.09%) |
May 16, 2011 | 69.33 | 69.71 | 69.17 | 69.32 | 1,093,249 | -0.15(-0.22%) |
May 13, 2011 | 70.01 | 70.06 | 69.10 | 69.47 | 1,268,494 | -0.47(-0.68%) |
May 12, 2011 | 69.32 | 69.94 | 68.78 | 69.94 | 1,261,799 | +0.50(+0.73%) |
May 11, 2011 | 69.77 | 70.30 | 69.18 | 69.44 | 1,734,470 | +0.25(+0.36%) |
May 10, 2011 | 68.59 | 69.19 | 68.43 | 69.18 | 929,004 | +0.63(+0.92%) |
May 09, 2011 | 68.10 | 68.66 | 67.80 | 68.55 | 970,979 | +0.42(+0.61%) |
May 06, 2011 | 68.28 | 68.59 | 67.95 | 68.13 | 1,075,150 | +0.38(+0.56%) |
May 05, 2011 | 67.99 | 68.27 | 67.38 | 67.76 | 1,701,981 | -0.38(-0.56%) |
May 04, 2011 | 68.17 | 68.46 | 67.84 | 68.13 | 1,534,792 | -0.32(-0.47%) |
May 03, 2011 | 68.61 | 68.66 | 68.21 | 68.46 | 1,605,279 | -0.02(-0.02%) |