Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 76.48 | 76.86 | 76.20 | 76.55 | 1,103 | -0.25(-0.33%) |
Jul 28, 2011 | 76.34 | 76.80 | 76.34 | 76.80 | 1,230 | -1.05(-1.35%) |
Jul 27, 2011 | 77.85 | 77.85 | 77.85 | 77.85 | 427 | -0.45(-0.57%) |
Jul 26, 2011 | 78.30 | 79.05 | 78.23 | 78.30 | 5,580 | -0.30(-0.38%) |
Jul 25, 2011 | 78.11 | 78.60 | 78.11 | 78.60 | 802 | +0.14(+0.18%) |
Jul 22, 2011 | 78.31 | 78.46 | 78.31 | 78.46 | 835 | -0.29(-0.37%) |
Jul 21, 2011 | 78.61 | 78.75 | 78.61 | 78.75 | 1,050 | +1.78(+2.31%) |
Jul 20, 2011 | 77.45 | 77.55 | 76.97 | 76.97 | 1,396 | +0.97(+1.28%) |
Jul 19, 2011 | 76.25 | 76.25 | 76.00 | 76.00 | 3,000 | -1.05(-1.36%) |
Jul 18, 2011 | 77.27 | 77.27 | 76.89 | 77.05 | 1,373 | -1.15(-1.47%) |
Jul 15, 2011 | 78.45 | 78.96 | 78.20 | 78.20 | 10,880 | +0.40(+0.51%) |
Jul 14, 2011 | 77.75 | 77.81 | 77.75 | 77.80 | 675 | -0.30(-0.38%) |
Jul 13, 2011 | 76.90 | 78.10 | 76.88 | 78.10 | 1,040 | +1.41(+1.84%) |
Jul 12, 2011 | 76.45 | 77.11 | 76.45 | 76.69 | 2,655 | -0.17(-0.22%) |
Jul 11, 2011 | 77.37 | 77.39 | 76.86 | 76.86 | 2,984 | -1.84(-2.34%) |
Jul 08, 2011 | 79.00 | 79.00 | 78.28 | 78.70 | 1,456 | +1.05(+1.35%) |
Jul 07, 2011 | 77.79 | 78.15 | 77.65 | 77.65 | 1,230 | +0.10(+0.13%) |
Jul 06, 2011 | 77.25 | 77.65 | 77.07 | 77.55 | 817 | -0.55(-0.70%) |
Jul 05, 2011 | 78.22 | 78.45 | 78.10 | 78.10 | 2,088 | -0.25(-0.32%) |
Jul 01, 2011 | 78.12 | 78.60 | 78.05 | 78.35 | 2,720 | -0.45(-0.57%) |
Jun 30, 2011 | 78.44 | 78.80 | 78.44 | 78.80 | 1,376 | +2.10(+2.74%) |
Jun 29, 2011 | 76.44 | 77.10 | 76.44 | 76.70 | 1,034 | +1.05(+1.39%) |
Jun 28, 2011 | 75.40 | 75.65 | 75.35 | 75.65 | 1,155 | +1.45(+1.95%) |
Jun 27, 2011 | 74.75 | 74.75 | 74.20 | 74.20 | 1,235 | +0.35(+0.47%) |
Jun 24, 2011 | 74.12 | 74.12 | 73.85 | 73.85 | 912 | +0.05(+0.07%) |
Jun 23, 2011 | 73.57 | 73.80 | 73.34 | 73.80 | 752 | -1.27(-1.69%) |
Jun 22, 2011 | 75.52 | 75.75 | 75.07 | 75.07 | 1,324 | -0.73(-0.96%) |
Jun 21, 2011 | 75.43 | 75.85 | 75.43 | 75.80 | 2,918 | +1.20(+1.61%) |
Jun 20, 2011 | 75.00 | 75.05 | 74.60 | 74.60 | 3,506 | -0.95(-1.26%) |
Jun 17, 2011 | 75.00 | 75.55 | 75.00 | 75.55 | 1,244 | +1.90(+2.58%) |
Jun 16, 2011 | 73.80 | 74.40 | 73.65 | 73.65 | 2,374 | -0.89(-1.19%) |
Jun 15, 2011 | 75.66 | 75.90 | 74.54 | 74.54 | 1,838 | -3.41(-4.37%) |
Jun 14, 2011 | 77.73 | 77.95 | 77.40 | 77.95 | 485 | +1.55(+2.03%) |
Jun 13, 2011 | 76.52 | 76.52 | 75.85 | 76.40 | 2,334 | +0.30(+0.39%) |
Jun 10, 2011 | 77.40 | 77.40 | 75.95 | 76.10 | 1,832 | -1.95(-2.50%) |
Jun 09, 2011 | 77.81 | 78.05 | 77.81 | 78.05 | 465 | +1.04(+1.35%) |
Jun 08, 2011 | 77.45 | 77.45 | 76.60 | 77.01 | 3,332 | -1.71(-2.17%) |
Jun 07, 2011 | 78.38 | 78.72 | 78.15 | 78.72 | 1,005 | +1.17(+1.51%) |
Jun 06, 2011 | 77.85 | 77.95 | 77.55 | 77.55 | 895 | +0.40(+0.52%) |
Jun 03, 2011 | 77.15 | 78.10 | 77.15 | 77.15 | 733 | +2.80(+3.77%) |
May 24, 2011 | 73.90 | 74.35 | 73.90 | 74.35 | 685 | +1.15(+1.57%) |
May 23, 2011 | 73.71 | 73.71 | 73.20 | 73.20 | 632 | -1.80(-2.40%) |
May 20, 2011 | 75.90 | 75.90 | 75.00 | 75.00 | 19,776 | -1.70(-2.22%) |
May 19, 2011 | 76.48 | 76.70 | 76.48 | 76.70 | 1,044 | +0.94(+1.24%) |
May 18, 2011 | 75.70 | 75.80 | 75.70 | 75.76 | 674 | +0.29(+0.38%) |
May 17, 2011 | 75.22 | 75.58 | 75.15 | 75.47 | 5,645 | +0.61(+0.81%) |
May 16, 2011 | 75.55 | 75.55 | 74.86 | 74.86 | 2,002 | -1.04(-1.37%) |
May 13, 2011 | 75.90 | 75.90 | 75.90 | 75.90 | 856 | -0.55(-0.72%) |
May 12, 2011 | 75.78 | 76.65 | 75.78 | 76.45 | 1,544 | +1.00(+1.33%) |
May 11, 2011 | 76.80 | 76.80 | 75.25 | 75.45 | 14,788 | -1.30(-1.69%) |
May 10, 2011 | 75.95 | 76.75 | 75.95 | 76.75 | 6,100 | +1.35(+1.79%) |
May 09, 2011 | 75.35 | 75.80 | 75.35 | 75.40 | 6,731 | -0.15(-0.20%) |
May 06, 2011 | 76.30 | 76.30 | 74.85 | 75.55 | 7,089 | +0.20(+0.27%) |
May 05, 2011 | 76.78 | 76.78 | 75.35 | 75.35 | 2,971 | -1.35(-1.76%) |
May 04, 2011 | 76.70 | 77.25 | 76.70 | 76.70 | 892 | -1.30(-1.67%) |
May 03, 2011 | 77.12 | 78.35 | 77.12 | 78.00 | 2,283 | -0.55(-0.70%) |