Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 84.18 | 84.97 | 84.07 | 84.83 | 1,771,245 | +0.97(+1.16%) |
Jul 28, 2011 | 83.66 | 83.86 | 83.54 | 83.86 | 1,682,492 | +0.34(+0.41%) |
Jul 27, 2011 | 83.26 | 83.55 | 83.26 | 83.51 | 1,638,954 | +0.16(+0.19%) |
Jul 26, 2011 | 83.40 | 83.54 | 83.33 | 83.36 | 1,128,110 | +0.03(+0.04%) |
Jul 25, 2011 | 82.84 | 83.46 | 82.79 | 83.33 | 2,954,990 | +0.09(+0.11%) |
Jul 22, 2011 | 83.11 | 83.32 | 83.11 | 83.24 | 583,205 | +0.27(+0.33%) |
Jul 21, 2011 | 82.90 | 83.05 | 82.79 | 82.96 | 1,026,236 | -0.17(-0.21%) |
Jul 20, 2011 | 83.35 | 83.37 | 82.43 | 83.13 | 1,092,585 | -0.48(-0.57%) |
Jul 19, 2011 | 83.31 | 83.66 | 83.26 | 83.61 | 922,947 | +0.42(+0.50%) |
Jul 18, 2011 | 83.18 | 83.22 | 82.99 | 83.19 | 1,491,468 | +0.07(+0.09%) |
Jul 15, 2011 | 82.78 | 83.21 | 82.67 | 83.12 | 1,258,137 | +0.26(+0.31%) |
Jul 14, 2011 | 83.07 | 83.17 | 82.79 | 82.86 | 945,682 | -0.50(-0.60%) |
Jul 13, 2011 | 83.16 | 83.41 | 82.87 | 83.36 | 1,882,929 | +0.16(+0.19%) |
Jul 12, 2011 | 83.06 | 83.20 | 82.85 | 83.20 | 957,801 | +0.33(+0.40%) |
Jul 11, 2011 | 82.65 | 82.97 | 82.53 | 82.87 | 1,211,237 | +0.46(+0.56%) |
Jul 08, 2011 | 82.40 | 82.51 | 82.31 | 82.41 | 1,953,283 | +0.37(+0.45%) |
Jul 07, 2011 | 81.95 | 82.09 | 81.82 | 82.04 | 731,286 | -0.03(-0.04%) |
Jul 06, 2011 | 82.04 | 82.14 | 81.92 | 82.06 | 1,206,294 | +0.24(+0.29%) |
Jul 05, 2011 | 81.75 | 81.98 | 81.72 | 81.83 | 807,396 | +0.09(+0.11%) |
Jul 01, 2011 | 81.86 | 82.06 | 81.47 | 81.74 | 1,953,700 | +0.09(+0.11%) |
Jun 30, 2011 | 81.87 | 81.91 | 81.39 | 81.65 | 6,538,819 | -0.18(-0.23%) |
Jun 29, 2011 | 81.84 | 81.90 | 81.66 | 81.83 | 907,283 | +0.03(+0.04%) |
Jun 28, 2011 | 82.06 | 82.08 | 81.68 | 81.80 | 905,660 | -0.32(-0.40%) |
Jun 27, 2011 | 82.29 | 82.36 | 81.97 | 82.12 | 799,531 | -0.13(-0.16%) |
Jun 24, 2011 | 82.01 | 82.37 | 82.00 | 82.26 | 754,593 | +0.32(+0.39%) |
Jun 23, 2011 | 81.50 | 82.02 | 81.50 | 81.94 | 916,333 | +0.59(+0.73%) |
Jun 22, 2011 | 81.60 | 81.65 | 81.28 | 81.35 | 700,643 | -0.18(-0.23%) |
Jun 21, 2011 | 81.35 | 81.60 | 81.34 | 81.53 | 800,639 | +0.20(+0.24%) |
Jun 20, 2011 | 81.39 | 81.45 | 81.30 | 81.34 | 633,903 | -0.22(-0.27%) |
Jun 17, 2011 | 81.48 | 81.68 | 81.44 | 81.56 | 912,146 | -0.04(-0.05%) |
Jun 16, 2011 | 81.69 | 81.87 | 81.60 | 81.60 | 675,983 | -0.06(-0.07%) |
Jun 15, 2011 | 81.44 | 81.87 | 81.42 | 81.66 | 695,690 | +0.42(+0.52%) |
Jun 14, 2011 | 81.31 | 81.41 | 81.14 | 81.24 | 812,138 | -0.22(-0.27%) |
Jun 13, 2011 | 81.39 | 81.65 | 81.36 | 81.46 | 751,087 | -0.01(-0.01%) |
Jun 10, 2011 | 81.57 | 81.75 | 81.41 | 81.47 | 1,048,308 | -0.03(-0.04%) |
Jun 09, 2011 | 81.74 | 81.79 | 81.39 | 81.50 | 841,980 | -0.10(-0.12%) |
Jun 08, 2011 | 81.69 | 81.85 | 81.55 | 81.59 | 909,770 | -0.01(-0.01%) |
Jun 07, 2011 | 81.47 | 81.64 | 81.28 | 81.60 | 692,533 | +0.12(+0.14%) |
Jun 06, 2011 | 81.25 | 81.54 | 81.25 | 81.48 | 823,836 | +0.04(+0.05%) |
Jun 03, 2011 | 81.43 | 81.54 | 81.31 | 81.45 | 866,705 | +0.55(+0.68%) |
May 24, 2011 | 80.64 | 80.89 | 80.64 | 80.89 | 805,818 | +0.41(+0.51%) |
May 23, 2011 | 80.53 | 80.63 | 80.46 | 80.48 | 869,868 | +0.01(+0.01%) |
May 20, 2011 | 80.49 | 80.55 | 80.31 | 80.48 | 1,001,251 | -0.03(-0.04%) |
May 19, 2011 | 80.54 | 80.70 | 80.42 | 80.51 | 1,327,500 | -0.21(-0.26%) |
May 18, 2011 | 80.81 | 80.89 | 80.61 | 80.72 | 1,267,151 | -0.04(-0.05%) |
May 17, 2011 | 80.49 | 80.77 | 80.49 | 80.76 | 903,701 | +0.07(+0.08%) |
May 16, 2011 | 80.85 | 80.85 | 80.56 | 80.70 | 872,529 | +0.02(+0.03%) |
May 13, 2011 | 80.75 | 80.75 | 80.51 | 80.67 | 1,835,687 | -0.01(-0.02%) |
May 12, 2011 | 80.83 | 80.89 | 80.49 | 80.69 | 1,106,609 | -0.09(-0.12%) |
May 11, 2011 | 80.95 | 81.07 | 80.78 | 80.78 | 951,499 | -0.26(-0.32%) |
May 10, 2011 | 81.13 | 81.20 | 81.01 | 81.04 | 1,828,636 | -0.22(-0.27%) |
May 09, 2011 | 81.19 | 81.27 | 81.08 | 81.26 | 815,386 | +0.17(+0.21%) |
May 06, 2011 | 80.82 | 81.26 | 80.73 | 81.09 | 821,749 | +0.03(+0.04%) |
May 05, 2011 | 81.25 | 81.25 | 80.92 | 81.06 | 1,204,707 | -0.09(-0.12%) |
May 04, 2011 | 81.23 | 81.42 | 81.14 | 81.16 | 1,078,036 | +0.07(+0.09%) |
May 03, 2011 | 80.94 | 81.08 | 80.88 | 81.08 | 1,126,376 | +0.13(+0.16%) |