Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 65.09 | 66.43 | 65.05 | 65.94 | 556,891 | -0.17(-0.25%) |
Jul 28, 2011 | 67.12 | 67.32 | 65.91 | 66.10 | 445,016 | -0.97(-1.44%) |
Jul 27, 2011 | 68.17 | 68.42 | 66.90 | 67.07 | 475,857 | -1.25(-1.83%) |
Jul 26, 2011 | 68.46 | 68.61 | 67.82 | 68.32 | 296,491 | -0.41(-0.60%) |
Jul 25, 2011 | 68.05 | 69.48 | 68.05 | 68.73 | 184,917 | -0.30(-0.43%) |
Jul 22, 2011 | 68.72 | 69.50 | 68.66 | 69.02 | 485,048 | +0.07(+0.10%) |
Jul 21, 2011 | 68.07 | 69.26 | 68.07 | 68.95 | 311,721 | +1.15(+1.70%) |
Jul 20, 2011 | 67.30 | 67.91 | 67.15 | 67.80 | 354,753 | +0.54(+0.80%) |
Jul 19, 2011 | 66.82 | 67.78 | 66.82 | 67.26 | 428,441 | +0.79(+1.19%) |
Jul 18, 2011 | 67.44 | 67.65 | 66.23 | 66.47 | 339,790 | -1.33(-1.95%) |
Jul 15, 2011 | 67.72 | 67.90 | 66.90 | 67.79 | 437,073 | +0.21(+0.31%) |
Jul 14, 2011 | 69.32 | 69.51 | 67.35 | 67.58 | 567,073 | -1.26(-1.84%) |
Jul 13, 2011 | 68.73 | 69.68 | 68.64 | 68.85 | 628,001 | +0.49(+0.71%) |
Jul 12, 2011 | 68.24 | 68.74 | 67.66 | 68.36 | 876,191 | +0.65(+0.95%) |
Jul 11, 2011 | 68.63 | 68.68 | 67.24 | 67.71 | 674,648 | -1.82(-2.62%) |
Jul 08, 2011 | 69.71 | 70.09 | 68.80 | 69.54 | 710,618 | -0.95(-1.35%) |
Jul 07, 2011 | 71.03 | 71.22 | 69.93 | 70.49 | 513,505 | +0.24(+0.35%) |
Jul 06, 2011 | 70.78 | 72.07 | 70.16 | 70.24 | 507,670 | -0.71(-1.00%) |
Jul 05, 2011 | 70.78 | 71.25 | 69.66 | 70.95 | 445,047 | +0.23(+0.32%) |
Jul 01, 2011 | 69.82 | 71.51 | 69.39 | 70.72 | 474,664 | +0.99(+1.43%) |
Jun 30, 2011 | 69.89 | 70.23 | 69.60 | 69.73 | 555,635 | -0.07(-0.10%) |
Jun 29, 2011 | 70.45 | 70.77 | 69.46 | 69.80 | 337,291 | -0.25(-0.36%) |
Jun 28, 2011 | 69.55 | 70.40 | 69.30 | 70.05 | 264,783 | +0.85(+1.23%) |
Jun 27, 2011 | 69.45 | 70.02 | 68.84 | 69.20 | 223,846 | -0.09(-0.13%) |
Jun 24, 2011 | 70.94 | 71.03 | 68.83 | 69.28 | 791,603 | -1.44(-2.03%) |
Jun 23, 2011 | 69.82 | 70.84 | 69.15 | 70.72 | 407,063 | -0.11(-0.16%) |
Jun 22, 2011 | 71.38 | 71.49 | 70.75 | 70.84 | 216,716 | -0.99(-1.37%) |
Jun 21, 2011 | 71.29 | 72.06 | 70.95 | 71.82 | 204,368 | +0.93(+1.32%) |
Jun 20, 2011 | 71.14 | 71.30 | 70.62 | 70.89 | 288,699 | +0.38(+0.54%) |
Jun 17, 2011 | 70.18 | 70.72 | 69.69 | 70.50 | 348,609 | +0.76(+1.09%) |
Jun 16, 2011 | 69.58 | 70.66 | 69.00 | 69.75 | 373,016 | +0.20(+0.29%) |
Jun 15, 2011 | 70.84 | 71.19 | 69.03 | 69.55 | 551,820 | -2.28(-3.18%) |
Jun 14, 2011 | 69.98 | 72.28 | 69.98 | 71.83 | 793,938 | +2.62(+3.79%) |
Jun 13, 2011 | 69.02 | 69.69 | 68.84 | 69.21 | 223,545 | +0.26(+0.38%) |
Jun 10, 2011 | 69.96 | 70.10 | 68.66 | 68.94 | 237,364 | -1.38(-1.96%) |
Jun 09, 2011 | 70.23 | 70.68 | 69.89 | 70.32 | 288,297 | +0.17(+0.24%) |
Jun 08, 2011 | 70.41 | 70.74 | 70.00 | 70.16 | 197,231 | -0.48(-0.68%) |
Jun 07, 2011 | 71.34 | 71.37 | 70.21 | 70.64 | 220,414 | -0.03(-0.05%) |
Jun 06, 2011 | 71.29 | 71.36 | 70.34 | 70.67 | 267,707 | -0.84(-1.17%) |
Jun 03, 2011 | 71.97 | 72.36 | 71.31 | 71.51 | 319,869 | -2.20(-2.98%) |
May 24, 2011 | 74.13 | 74.21 | 73.28 | 73.70 | 361,153 | -0.23(-0.32%) |
May 23, 2011 | 73.50 | 74.54 | 73.33 | 73.94 | 209,693 | -0.94(-1.25%) |
May 20, 2011 | 75.10 | 75.41 | 74.52 | 74.88 | 239,460 | -0.49(-0.66%) |
May 19, 2011 | 75.47 | 75.83 | 74.55 | 75.37 | 136,822 | +0.17(+0.23%) |
May 18, 2011 | 75.21 | 75.47 | 74.42 | 75.20 | 274,791 | +0.10(+0.14%) |
May 17, 2011 | 74.95 | 75.78 | 74.93 | 75.09 | 337,337 | -0.19(-0.25%) |
May 16, 2011 | 74.57 | 75.67 | 74.57 | 75.28 | 294,002 | +0.24(+0.32%) |
May 13, 2011 | 75.62 | 75.62 | 74.51 | 75.04 | 215,049 | -0.37(-0.49%) |
May 12, 2011 | 75.77 | 76.07 | 74.63 | 75.41 | 195,832 | -0.58(-0.77%) |
May 11, 2011 | 76.62 | 76.64 | 74.64 | 76.00 | 490,750 | -0.69(-0.89%) |
May 10, 2011 | 75.67 | 76.78 | 75.30 | 76.68 | 507,325 | +1.46(+1.94%) |
May 09, 2011 | 75.53 | 75.81 | 74.85 | 75.22 | 252,584 | -0.44(-0.58%) |
May 06, 2011 | 76.40 | 76.83 | 75.42 | 75.67 | 268,976 | +0.18(+0.24%) |
May 05, 2011 | 75.78 | 76.98 | 75.16 | 75.48 | 389,868 | -0.86(-1.13%) |
May 04, 2011 | 77.25 | 77.81 | 75.39 | 76.34 | 493,743 | -0.99(-1.28%) |
May 03, 2011 | 78.79 | 78.95 | 76.51 | 77.33 | 780,843 | -1.57(-1.99%) |