Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 61.68 | 63.16 | 61.00 | 62.76 | 1,870,657 | +0.76(+1.23%) |
Jul 28, 2011 | 63.77 | 64.21 | 61.71 | 62.00 | 4,272,573 | -5.12(-7.63%) |
Jul 27, 2011 | 68.25 | 68.49 | 67.03 | 67.12 | 2,092,994 | -1.45(-2.11%) |
Jul 26, 2011 | 70.35 | 70.35 | 68.51 | 68.57 | 599,737 | -1.62(-2.31%) |
Jul 25, 2011 | 70.25 | 70.50 | 69.97 | 70.19 | 465,888 | -0.73(-1.03%) |
Jul 22, 2011 | 71.18 | 71.20 | 70.85 | 70.92 | 484,879 | -0.36(-0.51%) |
Jul 21, 2011 | 70.65 | 71.33 | 70.51 | 71.28 | 746,304 | +1.09(+1.55%) |
Jul 20, 2011 | 70.90 | 70.90 | 70.04 | 70.19 | 492,735 | -0.73(-1.03%) |
Jul 19, 2011 | 70.44 | 70.98 | 69.91 | 70.92 | 719,453 | +1.31(+1.88%) |
Jul 18, 2011 | 70.08 | 70.30 | 69.16 | 69.61 | 389,132 | -0.78(-1.11%) |
Jul 15, 2011 | 70.36 | 70.59 | 69.90 | 70.39 | 473,046 | +0.34(+0.49%) |
Jul 14, 2011 | 71.03 | 71.23 | 69.94 | 70.05 | 734,260 | -0.74(-1.05%) |
Jul 13, 2011 | 70.72 | 71.39 | 70.53 | 70.79 | 670,356 | +0.51(+0.73%) |
Jul 12, 2011 | 70.23 | 71.15 | 70.22 | 70.28 | 857,181 | -0.44(-0.62%) |
Jul 11, 2011 | 70.71 | 71.30 | 70.29 | 70.72 | 1,227,643 | -0.05(-0.07%) |
Jul 08, 2011 | 70.40 | 70.91 | 70.40 | 70.77 | 694,778 | -0.59(-0.83%) |
Jul 07, 2011 | 71.20 | 71.58 | 71.07 | 71.36 | 593,531 | +0.37(+0.52%) |
Jul 06, 2011 | 70.61 | 71.00 | 70.36 | 70.99 | 688,576 | +0.37(+0.52%) |
Jul 05, 2011 | 70.66 | 70.89 | 70.35 | 70.62 | 611,007 | -0.25(-0.35%) |
Jul 01, 2011 | 70.16 | 70.98 | 69.87 | 70.87 | 781,253 | +0.85(+1.21%) |
Jun 30, 2011 | 69.53 | 70.40 | 69.53 | 70.02 | 591,906 | +0.35(+0.50%) |
Jun 29, 2011 | 69.93 | 70.19 | 69.46 | 69.67 | 813,262 | +0.07(+0.10%) |
Jun 28, 2011 | 68.66 | 69.63 | 68.51 | 69.60 | 712,270 | +1.04(+1.52%) |
Jun 27, 2011 | 67.72 | 68.98 | 67.33 | 68.56 | 836,326 | +0.92(+1.36%) |
Jun 24, 2011 | 68.20 | 68.20 | 66.87 | 67.64 | 975,880 | -0.60(-0.88%) |
Jun 23, 2011 | 67.73 | 68.41 | 66.79 | 68.24 | 1,246,690 | -0.18(-0.26%) |
Jun 22, 2011 | 67.92 | 68.80 | 67.92 | 68.42 | 1,047,026 | +0.31(+0.46%) |
Jun 21, 2011 | 67.77 | 68.35 | 67.44 | 68.11 | 812,847 | +0.62(+0.92%) |
Jun 20, 2011 | 67.45 | 67.61 | 67.32 | 67.49 | 794,300 | +1.29(+1.95%) |
Jun 17, 2011 | 65.95 | 66.38 | 65.61 | 66.20 | 1,371,235 | +0.77(+1.18%) |
Jun 16, 2011 | 66.13 | 66.30 | 65.18 | 65.43 | 1,115,535 | -0.52(-0.79%) |
Jun 15, 2011 | 66.45 | 67.29 | 65.95 | 65.95 | 1,241,095 | -0.85(-1.27%) |
Jun 14, 2011 | 66.54 | 67.07 | 66.48 | 66.80 | 829,258 | +0.69(+1.04%) |
Jun 13, 2011 | 65.58 | 66.46 | 65.53 | 66.11 | 1,027,377 | +0.63(+0.96%) |
Jun 10, 2011 | 66.05 | 66.10 | 65.36 | 65.48 | 853,456 | -0.95(-1.43%) |
Jun 09, 2011 | 65.64 | 66.69 | 65.45 | 66.43 | 984,321 | +0.82(+1.25%) |
Jun 08, 2011 | 65.30 | 65.80 | 64.89 | 65.61 | 997,423 | -0.04(-0.06%) |
Jun 07, 2011 | 65.62 | 66.00 | 65.28 | 65.65 | 894,761 | +0.25(+0.38%) |
Jun 06, 2011 | 65.59 | 65.89 | 65.17 | 65.40 | 1,099,889 | -0.55(-0.83%) |
Jun 03, 2011 | 66.28 | 66.27 | 65.34 | 65.95 | 983,896 | -0.95(-1.42%) |
May 24, 2011 | 67.35 | 67.37 | 66.88 | 66.90 | 844,017 | -0.47(-0.70%) |
May 23, 2011 | 68.22 | 68.22 | 67.28 | 67.37 | 1,403,442 | -1.55(-2.25%) |
May 20, 2011 | 69.19 | 69.25 | 68.44 | 68.92 | 1,474,377 | -0.22(-0.32%) |
May 19, 2011 | 69.00 | 69.18 | 68.33 | 69.14 | 715,083 | +0.43(+0.63%) |
May 18, 2011 | 68.50 | 68.89 | 68.13 | 68.71 | 1,211,227 | +0.29(+0.42%) |
May 17, 2011 | 68.47 | 68.52 | 67.95 | 68.42 | 768,973 | -0.39(-0.57%) |
May 16, 2011 | 69.01 | 69.09 | 68.63 | 68.81 | 830,800 | -0.28(-0.41%) |
May 13, 2011 | 69.97 | 70.29 | 68.86 | 69.09 | 1,085,627 | -0.82(-1.17%) |
May 12, 2011 | 70.12 | 70.17 | 69.09 | 69.91 | 936,503 | -0.27(-0.38%) |
May 11, 2011 | 71.23 | 71.33 | 69.98 | 70.18 | 1,182,465 | -0.98(-1.38%) |
May 10, 2011 | 70.55 | 71.32 | 70.18 | 71.16 | 1,236,047 | +0.71(+1.01%) |
May 09, 2011 | 70.15 | 70.83 | 69.86 | 70.45 | 653,283 | +0.21(+0.30%) |
May 06, 2011 | 70.00 | 71.06 | 69.95 | 70.24 | 809,619 | +0.73(+1.05%) |
May 05, 2011 | 69.44 | 70.00 | 69.20 | 69.51 | 1,091,170 | -0.15(-0.22%) |
May 04, 2011 | 70.35 | 70.40 | 69.50 | 69.66 | 1,005,769 | -0.65(-0.92%) |
May 03, 2011 | 70.12 | 70.46 | 69.84 | 70.31 | 702,573 | -0.16(-0.23%) |