Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 63.81 | 64.21 | 63.55 | 64.04 | 8,712,065 | +0.15(+0.23%) |
Jul 28, 2011 | 64.15 | 64.40 | 63.88 | 63.89 | 6,831,669 | +0.03(+0.05%) |
Jul 27, 2011 | 64.09 | 64.44 | 63.79 | 63.86 | 12,888,559 | -0.21(-0.33%) |
Jul 26, 2011 | 64.65 | 64.65 | 64.01 | 64.07 | 12,524,462 | -0.30(-0.47%) |
Jul 25, 2011 | 65.20 | 65.38 | 64.27 | 64.37 | 14,148,498 | -1.39(-2.11%) |
Jul 22, 2011 | 65.37 | 65.86 | 65.37 | 65.76 | 10,479,303 | -0.41(-0.62%) |
Jul 21, 2011 | 67.31 | 67.31 | 64.79 | 66.17 | 26,306,512 | -2.32(-3.39%) |
Jul 20, 2011 | 68.86 | 68.87 | 68.28 | 68.49 | 5,706,932 | -0.05(-0.07%) |
Jul 19, 2011 | 68.09 | 68.73 | 67.75 | 68.54 | 6,550,183 | +0.54(+0.79%) |
Jul 18, 2011 | 68.61 | 68.61 | 67.38 | 68.00 | 6,164,956 | -0.53(-0.77%) |
Jul 15, 2011 | 68.53 | 68.53 | 68.00 | 68.53 | 6,760,126 | -0.07(-0.10%) |
Jul 14, 2011 | 68.74 | 69.08 | 68.44 | 68.60 | 4,459,993 | -0.29(-0.42%) |
Jul 13, 2011 | 69.38 | 69.47 | 68.63 | 68.89 | 4,955,441 | -0.12(-0.17%) |
Jul 12, 2011 | 69.20 | 69.54 | 68.86 | 69.01 | 5,376,209 | -0.29(-0.42%) |
Jul 11, 2011 | 69.34 | 69.48 | 68.92 | 69.30 | 5,248,767 | -0.63(-0.90%) |
Jul 08, 2011 | 70.01 | 70.39 | 69.47 | 69.93 | 6,016,318 | -0.59(-0.84%) |
Jul 07, 2011 | 70.49 | 70.75 | 70.25 | 70.52 | 5,694,923 | +0.35(+0.50%) |
Jul 06, 2011 | 69.80 | 70.21 | 69.75 | 70.17 | 5,975,833 | +0.40(+0.57%) |
Jul 05, 2011 | 69.87 | 70.45 | 69.66 | 69.77 | 7,317,846 | -0.42(-0.60%) |
Jul 01, 2011 | 70.08 | 70.36 | 69.61 | 70.19 | 6,466,936 | -0.24(-0.34%) |
Jun 30, 2011 | 70.13 | 70.49 | 69.92 | 70.43 | 5,280,335 | +0.47(+0.67%) |
Jun 29, 2011 | 69.77 | 70.26 | 69.75 | 69.96 | 5,512,145 | +0.34(+0.49%) |
Jun 28, 2011 | 69.37 | 69.78 | 69.18 | 69.62 | 5,162,729 | +0.57(+0.83%) |
Jun 27, 2011 | 68.53 | 69.33 | 68.53 | 69.05 | 7,454,666 | +0.60(+0.88%) |
Jun 24, 2011 | 67.98 | 68.66 | 67.95 | 68.45 | 14,860,366 | +0.47(+0.69%) |
Jun 23, 2011 | 68.27 | 68.55 | 67.46 | 67.98 | 8,315,664 | -0.80(-1.16%) |
Jun 22, 2011 | 68.93 | 69.15 | 68.75 | 68.78 | 5,434,014 | -0.15(-0.22%) |
Jun 21, 2011 | 69.28 | 69.34 | 68.80 | 68.93 | 5,653,807 | -0.05(-0.07%) |
Jun 20, 2011 | 69.14 | 69.17 | 68.94 | 68.98 | 5,061,137 | +0.26(+0.38%) |
Jun 17, 2011 | 69.30 | 69.49 | 68.56 | 68.72 | 7,581,518 | -0.17(-0.25%) |
Jun 16, 2011 | 68.54 | 69.21 | 68.53 | 68.89 | 6,250,442 | +0.41(+0.60%) |
Jun 15, 2011 | 69.16 | 69.57 | 67.76 | 68.48 | 7,750,679 | -1.09(-1.57%) |
Jun 14, 2011 | 69.47 | 69.78 | 69.25 | 69.57 | 4,831,932 | +0.51(+0.74%) |
Jun 13, 2011 | 68.74 | 69.32 | 68.62 | 69.06 | 4,796,363 | +0.37(+0.54%) |
Jun 10, 2011 | 69.30 | 69.42 | 68.58 | 68.69 | 6,987,142 | -0.82(-1.18%) |
Jun 09, 2011 | 68.97 | 69.95 | 68.75 | 69.51 | 6,046,917 | +0.67(+0.97%) |
Jun 08, 2011 | 68.72 | 69.00 | 68.41 | 68.84 | 5,477,045 | -0.09(-0.13%) |
Jun 07, 2011 | 69.20 | 69.30 | 68.84 | 68.93 | 7,381,034 | +0.04(+0.06%) |
Jun 06, 2011 | 69.03 | 69.45 | 68.78 | 68.89 | 4,933,826 | -0.08(-0.12%) |
Jun 03, 2011 | 69.51 | 69.35 | 68.71 | 68.97 | 5,721,319 | -2.01(-2.83%) |
May 24, 2011 | 71.09 | 71.22 | 70.66 | 70.98 | 5,267,594 | -0.06(-0.08%) |
May 23, 2011 | 70.92 | 71.34 | 70.78 | 71.04 | 5,549,121 | -0.26(-0.36%) |
May 20, 2011 | 71.67 | 71.84 | 71.22 | 71.30 | 5,920,647 | -0.48(-0.67%) |
May 19, 2011 | 71.34 | 71.89 | 71.17 | 71.78 | 5,167,047 | +0.51(+0.72%) |
May 18, 2011 | 70.98 | 71.33 | 70.75 | 71.27 | 5,558,897 | +0.16(+0.23%) |
May 17, 2011 | 70.44 | 71.45 | 70.32 | 71.11 | 6,458,749 | +0.39(+0.55%) |
May 16, 2011 | 70.41 | 71.09 | 70.30 | 70.72 | 5,934,557 | +0.16(+0.23%) |
May 13, 2011 | 70.70 | 71.27 | 70.22 | 70.56 | 7,503,434 | -0.40(-0.56%) |
May 12, 2011 | 70.33 | 71.05 | 69.96 | 70.96 | 6,311,500 | +0.76(+1.08%) |
May 11, 2011 | 69.85 | 70.78 | 69.80 | 70.20 | 6,168,694 | +0.17(+0.24%) |
May 10, 2011 | 69.81 | 70.12 | 69.81 | 70.03 | 6,123,796 | +0.21(+0.30%) |
May 09, 2011 | 69.64 | 69.98 | 69.48 | 69.82 | 5,763,538 | +0.55(+0.79%) |
May 06, 2011 | 69.65 | 69.95 | 69.17 | 69.27 | 6,803,266 | +0.44(+0.64%) |
May 05, 2011 | 69.40 | 69.69 | 68.47 | 68.83 | 7,649,599 | -1.00(-1.43%) |
May 04, 2011 | 69.54 | 69.93 | 69.30 | 69.83 | 8,133,701 | +0.24(+0.34%) |
May 03, 2011 | 68.88 | 69.59 | 68.88 | 69.59 | 6,108,412 | +0.28(+0.40%) |