Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 73.97 | 74.97 | 73.44 | 74.72 | 1,178,338 | +0.17(+0.23%) |
Jul 28, 2011 | 74.63 | 75.45 | 73.79 | 74.55 | 964,403 | +0.11(+0.14%) |
Jul 27, 2011 | 76.49 | 76.49 | 74.39 | 74.44 | 1,793,881 | -2.15(-2.81%) |
Jul 26, 2011 | 76.50 | 76.87 | 75.81 | 76.60 | 947,065 | +0.07(+0.09%) |
Jul 25, 2011 | 76.17 | 77.16 | 76.00 | 76.53 | 757,619 | -0.44(-0.57%) |
Jul 22, 2011 | 76.98 | 77.25 | 76.56 | 76.97 | 678,004 | +0.18(+0.24%) |
Jul 21, 2011 | 76.13 | 77.12 | 75.95 | 76.78 | 1,201,197 | +1.19(+1.57%) |
Jul 20, 2011 | 74.89 | 75.74 | 74.40 | 75.60 | 835,739 | +0.56(+0.75%) |
Jul 19, 2011 | 73.95 | 75.06 | 73.69 | 75.04 | 899,044 | +1.28(+1.74%) |
Jul 18, 2011 | 74.26 | 74.35 | 73.20 | 73.75 | 1,194,599 | -0.69(-0.92%) |
Jul 15, 2011 | 73.82 | 74.63 | 73.36 | 74.44 | 1,071,510 | +0.84(+1.15%) |
Jul 14, 2011 | 74.20 | 74.40 | 73.22 | 73.60 | 1,222,631 | -0.27(-0.36%) |
Jul 13, 2011 | 75.00 | 75.07 | 73.81 | 73.87 | 1,632,418 | -0.91(-1.22%) |
Jul 12, 2011 | 73.89 | 75.68 | 73.82 | 74.78 | 1,273,545 | +0.84(+1.13%) |
Jul 11, 2011 | 73.54 | 74.51 | 73.46 | 73.94 | 1,264,253 | -0.63(-0.85%) |
Jul 08, 2011 | 73.32 | 74.64 | 73.31 | 74.57 | 1,040,754 | +0.31(+0.41%) |
Jul 07, 2011 | 74.39 | 74.47 | 73.94 | 74.27 | 743,304 | +0.50(+0.68%) |
Jul 06, 2011 | 73.16 | 73.89 | 72.77 | 73.77 | 849,843 | +0.40(+0.54%) |
Jul 05, 2011 | 72.26 | 73.43 | 71.80 | 73.37 | 1,282,357 | +1.04(+1.43%) |
Jul 01, 2011 | 71.33 | 72.49 | 71.17 | 72.33 | 1,114,581 | +1.12(+1.58%) |
Jun 30, 2011 | 70.84 | 71.43 | 70.43 | 71.21 | 1,054,802 | +0.29(+0.41%) |
Jun 29, 2011 | 70.26 | 70.98 | 70.01 | 70.91 | 1,308,774 | +1.06(+1.51%) |
Jun 28, 2011 | 69.66 | 70.01 | 69.22 | 69.86 | 959,973 | +0.47(+0.68%) |
Jun 27, 2011 | 69.36 | 69.75 | 69.13 | 69.38 | 1,191,161 | +0.22(+0.33%) |
Jun 24, 2011 | 67.93 | 69.46 | 68.56 | 69.16 | 2,014,537 | +1.22(+1.80%) |
Jun 23, 2011 | 68.75 | 68.82 | 67.35 | 67.93 | 2,095,821 | -1.82(-2.61%) |
Jun 22, 2011 | 70.05 | 70.48 | 69.71 | 69.76 | 818,675 | -0.41(-0.58%) |
Jun 21, 2011 | 70.19 | 70.43 | 69.87 | 70.16 | 940,255 | +0.09(+0.13%) |
Jun 20, 2011 | 70.19 | 70.37 | 70.02 | 70.07 | 998,829 | +0.26(+0.38%) |
Jun 17, 2011 | 69.65 | 70.19 | 69.15 | 69.81 | 1,766,733 | +0.67(+0.97%) |
Jun 16, 2011 | 68.70 | 69.62 | 68.40 | 69.14 | 1,346,669 | +0.62(+0.90%) |
Jun 15, 2011 | 69.40 | 69.58 | 68.31 | 68.52 | 1,578,418 | -1.37(-1.97%) |
Jun 14, 2011 | 70.04 | 70.12 | 69.40 | 69.90 | 1,491,093 | +0.65(+0.94%) |
Jun 13, 2011 | 69.40 | 70.29 | 69.00 | 69.25 | 1,225,367 | -0.25(-0.36%) |
Jun 10, 2011 | 70.90 | 71.01 | 69.41 | 69.50 | 1,701,159 | -1.72(-2.41%) |
Jun 09, 2011 | 72.07 | 72.07 | 71.06 | 71.21 | 1,101,267 | -0.77(-1.07%) |
Jun 08, 2011 | 71.45 | 72.36 | 71.45 | 71.98 | 937,824 | +0.34(+0.48%) |
Jun 07, 2011 | 71.15 | 72.42 | 71.08 | 71.64 | 1,000,984 | +0.77(+1.09%) |
Jun 06, 2011 | 71.77 | 72.02 | 70.82 | 70.86 | 991,381 | -0.92(-1.29%) |
Jun 03, 2011 | 70.46 | 72.08 | 70.46 | 71.79 | 1,272,176 | +1.29(+1.84%) |
May 24, 2011 | 70.68 | 71.02 | 70.48 | 70.49 | 1,131,966 | +0.06(+0.09%) |
May 23, 2011 | 71.35 | 71.36 | 70.42 | 70.43 | 1,429,383 | -1.46(-2.02%) |
May 20, 2011 | 72.62 | 72.62 | 71.85 | 71.89 | 1,217,575 | -0.76(-1.05%) |
May 19, 2011 | 73.07 | 73.26 | 72.16 | 72.65 | 902,972 | -0.24(-0.32%) |
May 18, 2011 | 72.66 | 73.01 | 72.06 | 72.88 | 884,846 | +0.40(+0.56%) |
May 17, 2011 | 72.26 | 72.72 | 72.08 | 72.48 | 999,778 | +0.07(+0.09%) |
May 16, 2011 | 71.99 | 72.60 | 71.67 | 72.41 | 924,440 | +0.37(+0.52%) |
May 13, 2011 | 73.03 | 73.03 | 71.98 | 72.04 | 879,826 | -0.74(-1.02%) |
May 12, 2011 | 73.74 | 73.83 | 72.65 | 72.78 | 1,364,445 | -1.00(-1.36%) |
May 11, 2011 | 74.02 | 74.15 | 73.38 | 73.79 | 1,413,731 | -0.44(-0.59%) |
May 10, 2011 | 72.97 | 74.31 | 72.87 | 74.23 | 1,165,019 | +1.37(+1.89%) |
May 09, 2011 | 72.14 | 72.99 | 71.71 | 72.85 | 1,125,959 | +1.00(+1.39%) |
May 06, 2011 | 71.84 | 73.07 | 71.48 | 71.85 | 1,251,079 | +0.04(+0.06%) |
May 05, 2011 | 71.86 | 72.77 | 71.35 | 71.81 | 1,133,169 | -0.24(-0.34%) |
May 04, 2011 | 71.79 | 72.23 | 71.51 | 72.05 | 1,116,810 | +0.02(+0.03%) |
May 03, 2011 | 72.32 | 72.82 | 71.45 | 72.03 | 1,089,355 | -0.37(-0.50%) |