Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 75.41 | 76.50 | 74.91 | 75.38 | 3,487,027 | -0.85(-1.12%) |
Jul 28, 2011 | 77.61 | 78.25 | 76.13 | 76.23 | 3,981,493 | -1.11(-1.44%) |
Jul 27, 2011 | 78.30 | 78.39 | 76.83 | 77.34 | 4,652,246 | -1.61(-2.04%) |
Jul 26, 2011 | 78.46 | 79.35 | 76.96 | 78.96 | 5,288,686 | -0.76(-0.96%) |
Jul 25, 2011 | 79.57 | 80.13 | 79.38 | 79.72 | 2,151,987 | -0.79(-0.98%) |
Jul 22, 2011 | 80.56 | 80.63 | 80.32 | 80.51 | 1,885,271 | -0.25(-0.31%) |
Jul 21, 2011 | 80.42 | 81.62 | 80.11 | 80.76 | 2,286,914 | +0.77(+0.97%) |
Jul 20, 2011 | 79.83 | 80.53 | 79.22 | 79.99 | 2,514,791 | +0.36(+0.46%) |
Jul 19, 2011 | 79.15 | 80.03 | 78.59 | 79.63 | 2,938,991 | +1.14(+1.45%) |
Jul 18, 2011 | 79.65 | 79.73 | 78.13 | 78.49 | 4,162,750 | -1.51(-1.89%) |
Jul 15, 2011 | 80.67 | 80.94 | 79.18 | 80.00 | 3,695,776 | -0.75(-0.92%) |
Jul 14, 2011 | 81.96 | 82.41 | 80.50 | 80.75 | 3,260,325 | -1.03(-1.26%) |
Jul 13, 2011 | 82.20 | 82.94 | 81.55 | 81.78 | 2,458,400 | +0.15(+0.18%) |
Jul 12, 2011 | 82.17 | 82.51 | 81.40 | 81.63 | 3,410,141 | -0.87(-1.05%) |
Jul 11, 2011 | 83.95 | 83.95 | 81.97 | 82.50 | 2,921,167 | -2.15(-2.54%) |
Jul 08, 2011 | 84.37 | 84.77 | 84.13 | 84.65 | 2,569,000 | -0.82(-0.95%) |
Jul 07, 2011 | 84.76 | 85.61 | 84.10 | 85.47 | 3,409,706 | +1.49(+1.78%) |
Jul 06, 2011 | 82.93 | 84.23 | 82.92 | 83.97 | 2,726,653 | +1.11(+1.34%) |
Jul 05, 2011 | 83.44 | 83.51 | 82.60 | 82.86 | 2,155,905 | -0.89(-1.06%) |
Jul 01, 2011 | 82.15 | 84.02 | 82.05 | 83.75 | 2,840,426 | +1.45(+1.76%) |
Jun 30, 2011 | 81.42 | 82.39 | 81.39 | 82.30 | 2,396,331 | +1.06(+1.30%) |
Jun 29, 2011 | 82.00 | 82.35 | 80.78 | 81.24 | 2,631,879 | -0.34(-0.41%) |
Jun 28, 2011 | 80.81 | 81.73 | 80.49 | 81.58 | 2,030,721 | +1.02(+1.26%) |
Jun 27, 2011 | 79.80 | 80.69 | 79.49 | 80.56 | 2,225,584 | +0.85(+1.07%) |
Jun 24, 2011 | 80.62 | 81.08 | 79.45 | 79.71 | 4,936,046 | -0.95(-1.17%) |
Jun 23, 2011 | 79.06 | 81.08 | 78.61 | 80.66 | 5,589,576 | +1.32(+1.66%) |
Jun 22, 2011 | 79.39 | 80.18 | 78.66 | 79.34 | 6,944,530 | +2.00(+2.59%) |
Jun 21, 2011 | 76.73 | 77.64 | 70.47 | 77.34 | 3,794,100 | +1.41(+1.86%) |
Jun 20, 2011 | 75.77 | 76.23 | 75.76 | 75.92 | 2,085,034 | +0.44(+0.59%) |
Jun 17, 2011 | 75.71 | 76.09 | 75.20 | 75.48 | 2,458,529 | +0.44(+0.59%) |
Jun 16, 2011 | 75.24 | 75.94 | 74.62 | 75.04 | 2,414,810 | -0.01(-0.01%) |
Jun 15, 2011 | 74.99 | 75.74 | 74.71 | 75.05 | 2,716,577 | -0.70(-0.93%) |
Jun 14, 2011 | 75.02 | 76.24 | 74.70 | 75.75 | 3,153,335 | +1.31(+1.76%) |
Jun 13, 2011 | 73.96 | 74.64 | 73.60 | 74.44 | 2,821,030 | +0.47(+0.63%) |
Jun 10, 2011 | 74.71 | 74.85 | 73.46 | 73.97 | 3,127,205 | -0.72(-0.96%) |
Jun 09, 2011 | 74.58 | 75.19 | 74.34 | 74.69 | 3,391,298 | +0.54(+0.72%) |
Jun 08, 2011 | 74.98 | 75.29 | 74.04 | 74.15 | 3,832,730 | -1.01(-1.35%) |
Jun 07, 2011 | 76.22 | 76.44 | 75.10 | 75.17 | 3,715,264 | -0.86(-1.13%) |
Jun 06, 2011 | 77.97 | 78.46 | 75.94 | 76.03 | 3,772,189 | -2.08(-2.66%) |
Jun 03, 2011 | 78.25 | 78.84 | 77.89 | 78.10 | 2,469,204 | -1.15(-1.45%) |
May 24, 2011 | 79.89 | 80.07 | 78.78 | 79.26 | 1,851,493 | -0.49(-0.61%) |
May 23, 2011 | 80.19 | 80.31 | 78.88 | 79.74 | 2,931,459 | -1.54(-1.90%) |
May 20, 2011 | 81.84 | 81.95 | 81.06 | 81.28 | 1,590,370 | -0.66(-0.80%) |
May 19, 2011 | 81.45 | 82.00 | 81.01 | 81.94 | 2,217,022 | +0.81(+0.99%) |
May 18, 2011 | 80.46 | 81.62 | 79.97 | 81.14 | 2,220,680 | +0.92(+1.14%) |
May 17, 2011 | 80.44 | 80.50 | 79.75 | 80.22 | 2,475,163 | -0.51(-0.63%) |
May 16, 2011 | 80.90 | 81.81 | 80.56 | 80.73 | 2,239,046 | -0.35(-0.43%) |
May 13, 2011 | 82.45 | 82.74 | 81.01 | 81.08 | 3,209,767 | -1.20(-1.45%) |
May 12, 2011 | 82.40 | 82.42 | 81.47 | 82.27 | 2,575,414 | -0.17(-0.21%) |
May 11, 2011 | 82.68 | 83.61 | 82.12 | 82.45 | 2,979,693 | -0.50(-0.61%) |
May 10, 2011 | 82.62 | 83.38 | 82.45 | 82.95 | 1,916,431 | +0.72(+0.87%) |
May 09, 2011 | 82.83 | 82.86 | 81.93 | 82.23 | 1,780,208 | -0.64(-0.77%) |
May 06, 2011 | 83.29 | 83.51 | 82.43 | 82.87 | 2,912,125 | +0.31(+0.38%) |
May 05, 2011 | 79.85 | 83.16 | 79.53 | 82.56 | 4,199,781 | +2.30(+2.86%) |
May 04, 2011 | 81.36 | 81.94 | 80.07 | 80.26 | 2,647,318 | -1.37(-1.68%) |
May 03, 2011 | 81.44 | 82.11 | 81.12 | 81.63 | 1,764,120 | -0.13(-0.16%) |