Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 74.71 | 74.92 | 73.64 | 74.05 | 619,889 | -0.35(-0.47%) |
Jul 28, 2011 | 74.39 | 74.61 | 73.43 | 74.40 | 869,391 | +0.15(+0.20%) |
Jul 27, 2011 | 75.90 | 76.30 | 74.14 | 74.25 | 1,040,125 | -0.70(-0.94%) |
Jul 26, 2011 | 74.58 | 75.29 | 74.33 | 74.96 | 372,037 | +0.94(+1.27%) |
Jul 25, 2011 | 74.83 | 75.34 | 73.37 | 74.02 | 559,600 | +0.11(+0.15%) |
Jul 22, 2011 | 73.85 | 74.37 | 73.69 | 73.90 | 367,987 | +0.27(+0.37%) |
Jul 21, 2011 | 73.13 | 73.88 | 72.72 | 73.63 | 640,845 | +0.87(+1.20%) |
Jul 20, 2011 | 71.66 | 72.97 | 71.42 | 72.76 | 500,485 | +0.73(+1.02%) |
Jul 19, 2011 | 73.35 | 73.41 | 71.56 | 72.03 | 642,591 | -0.68(-0.93%) |
Jul 18, 2011 | 72.71 | 73.06 | 72.13 | 72.71 | 846,584 | +0.95(+1.32%) |
Jul 15, 2011 | 71.96 | 72.12 | 71.26 | 71.76 | 1,081,948 | +0.60(+0.85%) |
Jul 14, 2011 | 72.40 | 73.11 | 70.87 | 71.16 | 1,274,282 | +0.20(+0.29%) |
Jul 13, 2011 | 69.38 | 71.76 | 69.21 | 70.95 | 1,186,856 | +2.56(+3.74%) |
Jul 12, 2011 | 67.57 | 69.26 | 67.40 | 68.39 | 738,390 | +0.39(+0.58%) |
Jul 11, 2011 | 68.31 | 69.13 | 67.64 | 68.00 | 721,754 | -0.30(-0.44%) |
Jul 08, 2011 | 68.37 | 69.14 | 67.98 | 68.30 | 657,129 | -0.29(-0.42%) |
Jul 07, 2011 | 68.82 | 69.30 | 68.42 | 68.59 | 841,111 | +0.94(+1.39%) |
Jul 06, 2011 | 67.50 | 67.87 | 67.12 | 67.65 | 810,483 | -0.11(-0.16%) |
Jul 05, 2011 | 68.02 | 68.04 | 67.57 | 67.76 | 576,459 | +0.33(+0.48%) |
Jul 01, 2011 | 67.95 | 68.46 | 66.91 | 67.43 | 859,944 | -1.11(-1.62%) |
Jun 30, 2011 | 68.15 | 68.89 | 68.07 | 68.54 | 659,530 | +0.58(+0.85%) |
Jun 29, 2011 | 67.07 | 68.50 | 66.77 | 67.96 | 1,026,031 | +1.68(+2.53%) |
Jun 28, 2011 | 66.04 | 66.60 | 65.49 | 66.28 | 522,094 | +1.36(+2.10%) |
Jun 27, 2011 | 64.48 | 65.63 | 64.01 | 64.92 | 517,393 | +0.77(+1.21%) |
Jun 24, 2011 | 65.59 | 65.64 | 64.00 | 64.14 | 531,279 | -1.12(-1.71%) |
Jun 23, 2011 | 63.34 | 65.43 | 63.21 | 65.26 | 964,737 | +0.32(+0.49%) |
Jun 22, 2011 | 63.48 | 65.45 | 63.47 | 64.94 | 827,296 | +1.22(+1.91%) |
Jun 21, 2011 | 62.19 | 63.78 | 62.15 | 63.73 | 671,725 | +2.53(+4.13%) |
Jun 20, 2011 | 61.26 | 61.73 | 61.06 | 61.20 | 728,983 | -0.07(-0.11%) |
Jun 17, 2011 | 60.98 | 62.00 | 60.69 | 61.26 | 1,927,327 | +0.60(+0.99%) |
Jun 16, 2011 | 60.94 | 61.03 | 59.61 | 60.66 | 1,430,088 | -1.30(-2.11%) |
Jun 15, 2011 | 62.63 | 63.67 | 61.57 | 61.97 | 897,794 | -1.44(-2.28%) |
Jun 14, 2011 | 63.28 | 63.77 | 63.02 | 63.41 | 372,198 | +1.00(+1.61%) |
Jun 13, 2011 | 63.60 | 63.75 | 62.07 | 62.41 | 603,951 | -1.21(-1.90%) |
Jun 10, 2011 | 64.25 | 64.40 | 63.28 | 63.61 | 586,081 | -1.69(-2.58%) |
Jun 09, 2011 | 63.47 | 65.51 | 63.28 | 65.30 | 865,730 | +2.48(+3.95%) |
Jun 08, 2011 | 64.67 | 64.90 | 62.32 | 62.82 | 1,134,255 | -2.67(-4.07%) |
Jun 07, 2011 | 65.97 | 66.09 | 65.23 | 65.49 | 412,267 | +0.48(+0.74%) |
Jun 06, 2011 | 66.26 | 66.61 | 64.71 | 65.01 | 464,350 | -1.04(-1.58%) |
Jun 03, 2011 | 65.32 | 66.77 | 65.21 | 66.05 | 786,215 | +2.19(+3.44%) |
May 24, 2011 | 62.80 | 64.51 | 62.80 | 63.86 | 686,482 | +1.71(+2.75%) |
May 23, 2011 | 61.68 | 62.75 | 61.57 | 62.15 | 695,403 | -1.23(-1.94%) |
May 20, 2011 | 62.77 | 64.23 | 61.73 | 63.38 | 1,052,826 | +0.68(+1.08%) |
May 19, 2011 | 63.22 | 63.36 | 62.05 | 62.70 | 591,929 | -0.63(-0.99%) |
May 18, 2011 | 62.59 | 63.51 | 62.30 | 63.33 | 628,363 | +0.85(+1.37%) |
May 17, 2011 | 61.63 | 62.60 | 60.68 | 62.47 | 1,067,859 | +1.07(+1.75%) |
May 16, 2011 | 62.07 | 62.85 | 61.24 | 61.40 | 850,121 | -0.58(-0.93%) |
May 13, 2011 | 62.63 | 62.99 | 61.02 | 61.98 | 602,349 | -0.41(-0.65%) |
May 12, 2011 | 62.63 | 63.17 | 61.65 | 62.38 | 1,035,135 | -1.18(-1.86%) |
May 11, 2011 | 65.09 | 65.09 | 62.55 | 63.56 | 744,660 | -1.22(-1.89%) |
May 10, 2011 | 65.26 | 65.37 | 64.65 | 64.79 | 782,408 | -0.37(-0.57%) |
May 09, 2011 | 64.75 | 65.41 | 64.18 | 65.16 | 791,565 | +0.41(+0.63%) |
May 06, 2011 | 65.07 | 66.29 | 64.54 | 64.75 | 898,777 | +0.29(+0.45%) |
May 05, 2011 | 66.73 | 66.91 | 63.54 | 64.46 | 1,202,068 | -3.05(-4.52%) |
May 04, 2011 | 66.96 | 68.29 | 66.10 | 67.51 | 1,033,045 | +0.93(+1.40%) |
May 03, 2011 | 68.06 | 68.11 | 65.58 | 66.58 | 1,232,164 | -1.44(-2.11%) |