Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 78.47 | 80.48 | 78.31 | 79.99 | 802,036 | -0.06(-0.08%) |
Jul 28, 2011 | 80.68 | 81.64 | 79.72 | 80.05 | 636,895 | -1.03(-1.28%) |
Jul 27, 2011 | 82.46 | 82.58 | 80.63 | 81.08 | 724,634 | -2.03(-2.45%) |
Jul 26, 2011 | 82.71 | 84.42 | 82.16 | 83.12 | 616,423 | +0.17(+0.21%) |
Jul 25, 2011 | 82.76 | 84.20 | 82.76 | 82.95 | 715,835 | -1.25(-1.49%) |
Jul 22, 2011 | 83.55 | 84.54 | 83.05 | 84.20 | 677,744 | +0.22(+0.26%) |
Jul 21, 2011 | 82.32 | 84.32 | 82.17 | 83.98 | 1,018,782 | +2.30(+2.81%) |
Jul 20, 2011 | 81.60 | 83.01 | 81.14 | 81.68 | 1,065,409 | +0.37(+0.46%) |
Jul 19, 2011 | 79.30 | 81.46 | 79.25 | 81.31 | 922,973 | +2.82(+3.60%) |
Jul 18, 2011 | 78.89 | 78.92 | 77.28 | 78.49 | 743,302 | -1.04(-1.31%) |
Jul 15, 2011 | 76.69 | 79.64 | 76.69 | 79.53 | 900,840 | +3.70(+4.88%) |
Jul 14, 2011 | 77.84 | 77.96 | 75.65 | 75.83 | 623,663 | -1.73(-2.24%) |
Jul 13, 2011 | 77.39 | 79.04 | 77.09 | 77.56 | 606,171 | +0.41(+0.53%) |
Jul 12, 2011 | 76.80 | 78.05 | 76.31 | 77.15 | 676,685 | +0.11(+0.14%) |
Jul 11, 2011 | 79.52 | 79.61 | 76.85 | 77.05 | 831,631 | -3.80(-4.70%) |
Jul 08, 2011 | 80.23 | 81.18 | 79.75 | 80.85 | 1,551,307 | +0.45(+0.56%) |
Jul 07, 2011 | 83.73 | 84.01 | 79.81 | 80.40 | 2,110,150 | -2.20(-2.66%) |
Jul 06, 2011 | 82.44 | 82.87 | 81.60 | 82.59 | 648,003 | +0.12(+0.14%) |
Jul 05, 2011 | 82.14 | 83.44 | 81.82 | 82.47 | 846,923 | +0.08(+0.10%) |
Jul 01, 2011 | 81.48 | 82.52 | 80.21 | 82.39 | 492,817 | +0.77(+0.95%) |
Jun 30, 2011 | 81.11 | 82.00 | 80.89 | 81.62 | 1,109,745 | +0.74(+0.92%) |
Jun 29, 2011 | 79.93 | 81.65 | 79.67 | 80.88 | 1,630,278 | +1.23(+1.55%) |
Jun 28, 2011 | 77.26 | 79.64 | 77.26 | 79.64 | 1,263,582 | +2.67(+3.47%) |
Jun 27, 2011 | 76.08 | 77.34 | 75.27 | 76.97 | 1,071,593 | +0.77(+1.01%) |
Jun 24, 2011 | 77.76 | 78.36 | 76.00 | 76.20 | 1,748,819 | -1.67(-2.14%) |
Jun 23, 2011 | 76.17 | 78.02 | 74.79 | 77.87 | 1,012,767 | +0.06(+0.08%) |
Jun 22, 2011 | 77.14 | 79.15 | 76.99 | 77.81 | 1,035,849 | +0.07(+0.09%) |
Jun 21, 2011 | 75.41 | 78.04 | 75.31 | 77.74 | 1,040,077 | +3.00(+4.01%) |
Jun 20, 2011 | 74.21 | 75.97 | 74.19 | 74.74 | 740,955 | -0.74(-0.99%) |
Jun 17, 2011 | 76.46 | 76.61 | 74.84 | 75.48 | 962,718 | -0.29(-0.38%) |
Jun 16, 2011 | 77.18 | 77.22 | 74.99 | 75.77 | 630,635 | -0.81(-1.05%) |
Jun 15, 2011 | 76.53 | 78.03 | 76.09 | 76.58 | 1,014,052 | -1.06(-1.37%) |
Jun 14, 2011 | 78.51 | 78.99 | 77.45 | 77.64 | 906,467 | +0.21(+0.27%) |
Jun 13, 2011 | 78.94 | 79.34 | 77.21 | 77.44 | 1,995,581 | -1.50(-1.90%) |
Jun 10, 2011 | 78.97 | 79.75 | 78.69 | 78.93 | 1,168,736 | -0.62(-0.78%) |
Jun 09, 2011 | 79.40 | 80.42 | 78.84 | 79.55 | 661,705 | +0.44(+0.55%) |
Jun 08, 2011 | 79.46 | 81.23 | 78.69 | 79.12 | 784,875 | -0.37(-0.47%) |
Jun 07, 2011 | 81.82 | 81.94 | 79.35 | 79.49 | 1,249,202 | -1.72(-2.12%) |
Jun 06, 2011 | 84.17 | 84.76 | 80.77 | 81.21 | 925,647 | -3.12(-3.70%) |
Jun 03, 2011 | 84.11 | 85.86 | 83.30 | 84.33 | 755,651 | +2.57(+3.14%) |
May 24, 2011 | 82.70 | 83.09 | 81.17 | 81.77 | 1,202,285 | +0.02(+0.02%) |
May 23, 2011 | 81.76 | 82.55 | 80.79 | 81.75 | 1,224,931 | -1.54(-1.85%) |
May 20, 2011 | 82.74 | 83.37 | 81.87 | 83.29 | 1,608,250 | +0.57(+0.69%) |
May 19, 2011 | 84.46 | 85.16 | 81.87 | 82.72 | 1,314,241 | -0.98(-1.17%) |
May 18, 2011 | 83.53 | 85.45 | 82.93 | 83.70 | 1,148,662 | +0.60(+0.72%) |
May 17, 2011 | 82.66 | 83.23 | 80.10 | 83.10 | 1,512,142 | +0.28(+0.34%) |
May 16, 2011 | 83.24 | 85.13 | 82.32 | 82.82 | 1,466,595 | -1.25(-1.49%) |
May 13, 2011 | 83.09 | 84.46 | 82.06 | 84.07 | 1,591,197 | +1.46(+1.77%) |
May 12, 2011 | 83.53 | 84.58 | 81.83 | 82.61 | 1,274,001 | -1.49(-1.77%) |
May 11, 2011 | 86.89 | 86.89 | 82.58 | 84.10 | 1,429,459 | -3.45(-3.94%) |
May 10, 2011 | 86.91 | 88.35 | 86.69 | 87.55 | 1,502,115 | +0.05(+0.05%) |
May 09, 2011 | 86.11 | 88.32 | 82.93 | 87.50 | 2,182,125 | +1.09(+1.26%) |
May 06, 2011 | 88.35 | 94.50 | 82.44 | 86.41 | 6,340,798 | -2.23(-2.52%) |
May 05, 2011 | 89.63 | 91.56 | 87.55 | 88.64 | 1,479,222 | -2.34(-2.57%) |
May 04, 2011 | 95.07 | 95.07 | 90.70 | 90.98 | 1,151,713 | -4.13(-4.35%) |
May 03, 2011 | 98.30 | 98.30 | 94.13 | 95.12 | 845,756 | -3.17(-3.23%) |