Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 75.44 | 76.69 | 75.00 | 76.05 | 1,160,392 | +0.34(+0.44%) |
Jul 28, 2011 | 75.57 | 76.34 | 75.57 | 75.72 | 1,278,479 | +0.17(+0.22%) |
Jul 27, 2011 | 76.58 | 76.86 | 75.45 | 75.55 | 1,238,061 | -1.38(-1.80%) |
Jul 26, 2011 | 77.34 | 77.38 | 76.32 | 76.93 | 918,514 | -0.26(-0.34%) |
Jul 25, 2011 | 77.71 | 77.71 | 76.67 | 77.19 | 1,119,835 | -0.82(-1.05%) |
Jul 22, 2011 | 77.64 | 78.11 | 77.47 | 78.01 | 1,371,686 | -1.15(-1.45%) |
Jul 21, 2011 | 80.88 | 80.88 | 77.76 | 79.16 | 2,151,213 | -1.78(-2.19%) |
Jul 20, 2011 | 81.14 | 81.88 | 80.48 | 80.94 | 1,870,170 | -0.33(-0.40%) |
Jul 19, 2011 | 79.76 | 81.27 | 79.15 | 81.26 | 885,991 | +1.68(+2.11%) |
Jul 18, 2011 | 79.68 | 80.38 | 79.24 | 79.59 | 732,477 | -0.63(-0.78%) |
Jul 15, 2011 | 79.91 | 80.33 | 79.40 | 80.22 | 964,220 | +0.45(+0.57%) |
Jul 14, 2011 | 79.66 | 80.39 | 79.40 | 79.76 | 793,120 | +0.16(+0.20%) |
Jul 13, 2011 | 81.14 | 81.41 | 79.31 | 79.60 | 1,407,530 | -1.36(-1.68%) |
Jul 12, 2011 | 81.27 | 81.96 | 80.94 | 80.96 | 939,063 | -0.39(-0.47%) |
Jul 11, 2011 | 81.65 | 82.08 | 81.19 | 81.35 | 425,967 | -1.00(-1.21%) |
Jul 08, 2011 | 82.35 | 82.55 | 81.80 | 82.34 | 622,195 | -0.66(-0.80%) |
Jul 07, 2011 | 83.55 | 83.59 | 82.53 | 83.01 | 532,186 | -0.03(-0.03%) |
Jul 06, 2011 | 82.30 | 83.32 | 81.98 | 83.03 | 597,685 | +0.80(+0.97%) |
Jul 05, 2011 | 82.56 | 82.70 | 82.06 | 82.24 | 622,776 | -0.23(-0.28%) |
Jul 01, 2011 | 81.02 | 82.54 | 80.77 | 82.47 | 876,359 | +1.37(+1.68%) |
Jun 30, 2011 | 80.06 | 81.17 | 80.04 | 81.10 | 938,016 | +1.38(+1.73%) |
Jun 29, 2011 | 80.28 | 80.36 | 79.42 | 79.72 | 1,505,829 | -0.55(-0.69%) |
Jun 28, 2011 | 80.01 | 80.45 | 79.64 | 80.28 | 752,311 | +0.44(+0.56%) |
Jun 27, 2011 | 78.97 | 79.94 | 78.95 | 79.83 | 610,349 | +0.64(+0.80%) |
Jun 24, 2011 | 79.99 | 79.99 | 78.74 | 79.19 | 1,043,795 | -0.71(-0.89%) |
Jun 23, 2011 | 80.38 | 80.38 | 78.61 | 79.91 | 993,184 | -0.98(-1.21%) |
Jun 22, 2011 | 81.22 | 81.53 | 80.83 | 80.89 | 558,067 | -0.51(-0.63%) |
Jun 21, 2011 | 81.80 | 81.81 | 81.28 | 81.40 | 636,399 | +0.02(+0.02%) |
Jun 20, 2011 | 81.86 | 81.98 | 81.26 | 81.38 | 1,022,961 | +0.52(+0.64%) |
Jun 17, 2011 | 81.28 | 82.09 | 80.76 | 80.86 | 958,747 | +0.07(+0.08%) |
Jun 16, 2011 | 80.29 | 80.85 | 80.08 | 80.79 | 631,465 | +0.54(+0.67%) |
Jun 15, 2011 | 80.17 | 80.98 | 80.01 | 80.26 | 699,630 | -0.46(-0.57%) |
Jun 14, 2011 | 80.46 | 80.86 | 80.07 | 80.72 | 687,505 | +0.80(+1.00%) |
Jun 13, 2011 | 80.33 | 80.73 | 79.90 | 79.92 | 517,939 | -0.13(-0.17%) |
Jun 10, 2011 | 80.36 | 80.62 | 79.92 | 80.06 | 708,253 | -0.69(-0.85%) |
Jun 09, 2011 | 80.51 | 80.98 | 80.26 | 80.74 | 931,922 | +0.28(+0.34%) |
Jun 08, 2011 | 80.32 | 80.60 | 79.89 | 80.47 | 604,498 | -0.07(-0.08%) |
Jun 07, 2011 | 80.77 | 81.13 | 80.50 | 80.53 | 1,024,576 | -0.08(-0.09%) |
Jun 06, 2011 | 81.12 | 81.34 | 80.57 | 80.61 | 737,435 | -0.76(-0.94%) |
Jun 03, 2011 | 81.71 | 81.92 | 81.27 | 81.37 | 691,196 | -1.23(-1.49%) |
May 24, 2011 | 83.04 | 83.10 | 82.29 | 82.60 | 825,221 | -0.36(-0.43%) |
May 23, 2011 | 83.77 | 83.77 | 82.17 | 82.97 | 1,346,533 | -1.33(-1.58%) |
May 20, 2011 | 84.27 | 84.54 | 84.05 | 84.30 | 1,338,505 | -0.10(-0.12%) |
May 19, 2011 | 83.83 | 84.48 | 83.62 | 84.40 | 1,098,636 | +0.58(+0.69%) |
May 18, 2011 | 83.79 | 84.05 | 83.32 | 83.82 | 1,084,810 | +0.03(+0.03%) |
May 17, 2011 | 83.12 | 84.58 | 83.07 | 83.79 | 1,645,927 | +0.50(+0.60%) |
May 16, 2011 | 83.12 | 83.57 | 82.91 | 83.29 | 519,561 | -0.28(-0.33%) |
May 13, 2011 | 83.70 | 83.79 | 82.81 | 83.57 | 952,085 | -0.23(-0.27%) |
May 12, 2011 | 82.52 | 83.79 | 82.09 | 83.79 | 859,800 | +1.27(+1.53%) |
May 11, 2011 | 82.86 | 83.02 | 82.40 | 82.53 | 729,781 | -0.34(-0.41%) |
May 10, 2011 | 82.64 | 83.02 | 82.40 | 82.87 | 511,699 | +0.35(+0.43%) |
May 09, 2011 | 81.59 | 82.63 | 80.67 | 82.52 | 662,230 | +0.75(+0.91%) |
May 06, 2011 | 81.28 | 82.19 | 81.25 | 81.78 | 800,640 | +1.02(+1.27%) |
May 05, 2011 | 79.96 | 81.26 | 79.71 | 80.75 | 858,723 | +0.42(+0.52%) |
May 04, 2011 | 80.63 | 81.10 | 80.12 | 80.33 | 707,738 | -0.32(-0.39%) |
May 03, 2011 | 82.19 | 82.24 | 80.54 | 80.65 | 1,017,687 | -1.68(-2.04%) |