Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 74.67 | 75.98 | 73.26 | 75.29 | 5,188,458 | -0.62(-0.81%) |
Jul 28, 2011 | 76.72 | 78.20 | 75.66 | 75.90 | 5,942,656 | -0.54(-0.70%) |
Jul 27, 2011 | 78.52 | 79.11 | 76.01 | 76.44 | 6,613,616 | -3.11(-3.91%) |
Jul 26, 2011 | 81.27 | 81.83 | 79.21 | 79.55 | 8,775,396 | +2.99(+3.90%) |
Jul 25, 2011 | 75.11 | 77.25 | 74.94 | 76.56 | 3,502,799 | -0.09(-0.11%) |
Jul 22, 2011 | 76.34 | 77.13 | 75.19 | 76.65 | 3,289,127 | -0.57(-0.73%) |
Jul 21, 2011 | 77.13 | 78.35 | 76.40 | 77.22 | 3,133,680 | +0.59(+0.77%) |
Jul 20, 2011 | 77.28 | 77.53 | 76.03 | 76.63 | 2,280,249 | +0.12(+0.16%) |
Jul 19, 2011 | 75.03 | 76.66 | 75.03 | 76.51 | 2,991,625 | +2.21(+2.98%) |
Jul 18, 2011 | 74.87 | 74.89 | 73.08 | 74.30 | 3,628,880 | -0.85(-1.13%) |
Jul 15, 2011 | 75.73 | 75.92 | 74.13 | 75.14 | 3,450,717 | +0.14(+0.18%) |
Jul 14, 2011 | 76.25 | 77.28 | 74.05 | 75.01 | 3,883,649 | -0.88(-1.15%) |
Jul 13, 2011 | 75.12 | 77.25 | 75.12 | 75.88 | 3,836,265 | +1.72(+2.31%) |
Jul 12, 2011 | 75.20 | 76.31 | 73.94 | 74.17 | 5,232,204 | -0.24(-0.32%) |
Jul 11, 2011 | 75.35 | 76.42 | 74.05 | 74.40 | 4,358,987 | -2.24(-2.92%) |
Jul 08, 2011 | 76.04 | 77.25 | 75.38 | 76.64 | 3,782,135 | -1.47(-1.88%) |
Jul 07, 2011 | 78.09 | 79.07 | 78.01 | 78.12 | 4,309,098 | +1.46(+1.91%) |
Jul 06, 2011 | 75.90 | 77.05 | 75.17 | 76.65 | 3,409,722 | +0.81(+1.07%) |
Jul 05, 2011 | 76.45 | 76.95 | 75.55 | 75.84 | 2,964,139 | -1.27(-1.65%) |
Jul 01, 2011 | 74.51 | 77.41 | 74.28 | 77.11 | 5,971,928 | +2.82(+3.80%) |
Jun 30, 2011 | 72.77 | 74.78 | 72.19 | 74.29 | 4,941,317 | +1.76(+2.42%) |
Jun 29, 2011 | 73.09 | 73.18 | 71.87 | 72.53 | 4,656,598 | +0.24(+0.34%) |
Jun 28, 2011 | 70.56 | 72.29 | 70.37 | 72.29 | 3,977,108 | +2.38(+3.40%) |
Jun 27, 2011 | 69.41 | 70.28 | 68.67 | 69.91 | 3,207,071 | +0.52(+0.74%) |
Jun 24, 2011 | 71.12 | 71.78 | 69.10 | 69.39 | 7,525,516 | -1.21(-1.71%) |
Jun 23, 2011 | 67.54 | 70.64 | 67.11 | 70.60 | 6,029,080 | +1.63(+2.36%) |
Jun 22, 2011 | 69.81 | 71.39 | 68.90 | 68.97 | 4,549,441 | -1.03(-1.48%) |
Jun 21, 2011 | 67.66 | 70.09 | 67.64 | 70.00 | 4,735,263 | +2.90(+4.32%) |
Jun 20, 2011 | 66.84 | 67.48 | 66.77 | 67.10 | 3,093,971 | -0.10(-0.15%) |
Jun 17, 2011 | 67.93 | 68.12 | 66.82 | 67.20 | 4,356,000 | +0.50(+0.74%) |
Jun 16, 2011 | 66.54 | 68.02 | 65.42 | 66.71 | 5,043,657 | +0.35(+0.53%) |
Jun 15, 2011 | 67.95 | 68.61 | 66.27 | 66.36 | 6,650,466 | -2.46(-3.58%) |
Jun 14, 2011 | 68.12 | 69.70 | 68.04 | 68.82 | 4,171,197 | +1.74(+2.59%) |
Jun 13, 2011 | 66.87 | 68.06 | 66.34 | 67.08 | 4,725,626 | +0.42(+0.62%) |
Jun 10, 2011 | 69.03 | 69.03 | 66.53 | 66.67 | 6,577,796 | -2.66(-3.84%) |
Jun 09, 2011 | 69.45 | 70.03 | 68.81 | 69.33 | 4,876,599 | +0.25(+0.36%) |
Jun 08, 2011 | 72.25 | 72.45 | 68.81 | 69.08 | 8,239,588 | -3.41(-4.70%) |
Jun 07, 2011 | 72.70 | 73.51 | 72.32 | 72.49 | 3,419,873 | +0.74(+1.03%) |
Jun 06, 2011 | 72.65 | 73.10 | 71.25 | 71.75 | 3,781,238 | -1.04(-1.43%) |
Jun 03, 2011 | 72.27 | 74.07 | 71.63 | 72.79 | 3,261,515 | -0.92(-1.25%) |
May 24, 2011 | 75.33 | 75.73 | 73.40 | 73.71 | 4,999,101 | -1.06(-1.42%) |
May 23, 2011 | 74.71 | 75.51 | 73.46 | 74.77 | 4,253,179 | -1.62(-2.11%) |
May 20, 2011 | 78.23 | 78.42 | 76.19 | 76.39 | 3,557,104 | -2.23(-2.83%) |
May 19, 2011 | 78.47 | 79.15 | 77.68 | 78.61 | 3,333,580 | +0.95(+1.22%) |
May 18, 2011 | 76.67 | 77.91 | 75.83 | 77.66 | 5,302,763 | +1.41(+1.85%) |
May 17, 2011 | 78.42 | 78.48 | 75.80 | 76.25 | 5,334,566 | -2.60(-3.30%) |
May 16, 2011 | 78.58 | 80.56 | 78.24 | 78.85 | 4,073,226 | -0.12(-0.15%) |
May 13, 2011 | 80.56 | 81.27 | 78.89 | 78.98 | 3,414,716 | -2.03(-2.50%) |
May 12, 2011 | 81.40 | 82.13 | 79.54 | 81.00 | 3,132,904 | -0.66(-0.81%) |
May 11, 2011 | 84.57 | 84.57 | 81.04 | 81.66 | 4,214,711 | -3.13(-3.69%) |
May 10, 2011 | 84.55 | 85.01 | 83.92 | 84.79 | 1,743,171 | +0.59(+0.70%) |
May 09, 2011 | 84.22 | 84.89 | 83.39 | 84.20 | 1,710,728 | +0.25(+0.30%) |
May 06, 2011 | 84.75 | 85.58 | 83.63 | 83.95 | 2,995,205 | +0.97(+1.16%) |
May 05, 2011 | 80.02 | 84.46 | 79.36 | 82.99 | 5,201,173 | +2.31(+2.87%) |
May 04, 2011 | 83.41 | 83.67 | 80.63 | 80.67 | 5,194,447 | -2.34(-2.82%) |
May 03, 2011 | 83.96 | 84.60 | 82.39 | 83.01 | 3,052,027 | -1.69(-2.00%) |