Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 61.75 | 62.21 | 60.75 | 61.50 | 74,631 | -0.67(-1.07%) |
Jul 28, 2011 | 62.92 | 64.46 | 61.83 | 62.16 | 58,836 | -0.83(-1.33%) |
Jul 27, 2011 | 63.00 | 63.96 | 61.75 | 63.00 | 96,974 | -0.04(-0.07%) |
Jul 26, 2011 | 63.13 | 63.79 | 62.58 | 63.04 | 42,388 | -0.04(-0.07%) |
Jul 25, 2011 | 62.62 | 63.58 | 62.46 | 63.08 | 81,334 | -0.58(-0.92%) |
Jul 22, 2011 | 63.88 | 64.42 | 63.21 | 63.67 | 67,522 | -0.17(-0.26%) |
Jul 21, 2011 | 64.21 | 64.63 | 63.38 | 63.83 | 111,027 | -0.17(-0.26%) |
Jul 20, 2011 | 63.63 | 65.13 | 63.25 | 64.00 | 133,780 | +0.29(+0.46%) |
Jul 19, 2011 | 63.33 | 66.01 | 62.08 | 63.71 | 81,793 | +1.00(+1.60%) |
Jul 18, 2011 | 62.67 | 62.87 | 61.54 | 62.71 | 119,372 | -0.25(-0.40%) |
Jul 15, 2011 | 63.54 | 63.92 | 62.54 | 62.96 | 103,025 | -0.54(-0.85%) |
Jul 14, 2011 | 66.01 | 66.97 | 63.46 | 63.50 | 126,057 | -2.50(-3.80%) |
Jul 13, 2011 | 66.92 | 68.18 | 65.71 | 66.01 | 57,784 | -0.67(-1.00%) |
Jul 12, 2011 | 66.84 | 67.63 | 66.59 | 66.67 | 111,927 | -0.21(-0.31%) |
Jul 11, 2011 | 67.13 | 67.80 | 66.63 | 66.88 | 69,423 | -1.00(-1.48%) |
Jul 08, 2011 | 67.88 | 68.64 | 67.55 | 67.88 | 78,757 | -1.00(-1.45%) |
Jul 07, 2011 | 69.22 | 69.30 | 68.47 | 68.89 | 44,546 | -0.08(-0.12%) |
Jul 06, 2011 | 68.80 | 69.30 | 68.18 | 68.97 | 72,151 | +0.04(+0.06%) |
Jul 05, 2011 | 70.64 | 70.64 | 68.18 | 68.93 | 70,368 | -1.71(-2.42%) |
Jul 01, 2011 | 70.68 | 70.97 | 69.10 | 70.64 | 73,157 | +0.04(+0.06%) |
Jun 30, 2011 | 69.47 | 70.81 | 68.93 | 70.60 | 69,886 | +1.46(+2.11%) |
Jun 29, 2011 | 69.30 | 69.64 | 68.59 | 69.14 | 105,172 | +0.04(+0.06%) |
Jun 28, 2011 | 68.26 | 69.39 | 68.05 | 69.10 | 58,368 | +1.13(+1.66%) |
Jun 27, 2011 | 67.13 | 68.51 | 67.09 | 67.97 | 50,313 | +0.63(+0.93%) |
Jun 24, 2011 | 68.14 | 69.01 | 66.88 | 67.34 | 80,462 | -0.79(-1.16%) |
Jun 23, 2011 | 67.09 | 68.26 | 66.51 | 68.14 | 43,343 | +0.50(+0.74%) |
Jun 22, 2011 | 69.05 | 69.22 | 67.63 | 67.63 | 26,977 | -2.05(-2.94%) |
Jun 21, 2011 | 68.18 | 69.68 | 68.05 | 69.68 | 50,271 | +1.80(+2.64%) |
Jun 20, 2011 | 67.72 | 68.51 | 67.63 | 67.88 | 65,958 | -0.42(-0.61%) |
Jun 17, 2011 | 70.26 | 70.93 | 68.14 | 68.30 | 76,988 | -1.67(-2.39%) |
Jun 16, 2011 | 68.26 | 71.10 | 68.26 | 69.97 | 49,651 | +1.84(+2.70%) |
Jun 15, 2011 | 68.26 | 68.93 | 67.55 | 68.14 | 39,252 | -0.54(-0.79%) |
Jun 14, 2011 | 68.22 | 69.22 | 67.17 | 68.68 | 39,888 | +1.34(+1.98%) |
Jun 13, 2011 | 67.93 | 68.05 | 66.67 | 67.34 | 33,147 | -0.29(-0.43%) |
Jun 10, 2011 | 68.39 | 68.80 | 66.76 | 67.63 | 82,552 | -1.29(-1.88%) |
Jun 09, 2011 | 69.47 | 69.47 | 67.34 | 68.93 | 110,072 | -0.13(-0.18%) |
Jun 08, 2011 | 69.64 | 69.97 | 68.97 | 69.05 | 41,646 | -0.88(-1.25%) |
Jun 07, 2011 | 71.10 | 71.56 | 69.68 | 69.93 | 99,066 | -0.75(-1.06%) |
Jun 06, 2011 | 73.40 | 73.77 | 70.58 | 70.68 | 64,799 | -3.26(-4.40%) |
Jun 03, 2011 | 72.14 | 74.11 | 71.27 | 73.94 | 79,016 | -1.00(-1.34%) |
May 24, 2011 | 72.81 | 75.11 | 71.52 | 74.94 | 125,814 | +1.92(+2.63%) |
May 23, 2011 | 72.06 | 73.27 | 71.89 | 73.02 | 103,892 | +0.17(+0.23%) |
May 20, 2011 | 70.51 | 72.89 | 70.03 | 72.85 | 91,984 | +1.86(+2.62%) |
May 19, 2011 | 70.31 | 71.10 | 69.43 | 70.99 | 58,199 | +1.19(+1.70%) |
May 18, 2011 | 67.47 | 70.14 | 67.05 | 69.81 | 63,322 | +2.76(+4.11%) |
May 17, 2011 | 67.34 | 67.55 | 66.47 | 67.05 | 163,739 | -0.42(-0.62%) |
May 16, 2011 | 67.96 | 67.96 | 67.32 | 67.47 | 98,033 | -0.70(-1.03%) |
May 13, 2011 | 69.32 | 69.32 | 67.84 | 68.17 | 26,421 | -1.11(-1.61%) |
May 12, 2011 | 68.70 | 69.49 | 68.13 | 69.28 | 28,989 | +0.49(+0.72%) |
May 11, 2011 | 69.57 | 69.57 | 67.92 | 68.79 | 35,053 | -0.82(-1.18%) |
May 10, 2011 | 69.36 | 70.93 | 69.36 | 69.61 | 57,037 | +0.78(+1.14%) |
May 09, 2011 | 69.28 | 69.49 | 68.17 | 68.83 | 87,454 | -0.41(-0.60%) |
May 06, 2011 | 70.77 | 74.15 | 68.29 | 69.24 | 151,281 | -1.65(-2.33%) |
May 05, 2011 | 72.09 | 72.46 | 70.56 | 70.89 | 73,883 | -1.65(-2.27%) |
May 04, 2011 | 71.55 | 73.28 | 71.38 | 72.54 | 58,784 | +1.24(+1.74%) |
May 03, 2011 | 71.30 | 71.76 | 70.72 | 71.30 | 40,051 | -0.04(-0.06%) |