Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 75.00 | 76.42 | 74.22 | 76.19 | 367,104 | +0.01(+0.01%) |
Jul 28, 2011 | 76.55 | 77.53 | 75.87 | 76.18 | 371,482 | -0.37(-0.48%) |
Jul 27, 2011 | 77.58 | 77.70 | 75.91 | 76.55 | 477,207 | -1.54(-1.98%) |
Jul 26, 2011 | 78.86 | 78.93 | 77.86 | 78.09 | 265,148 | -0.85(-1.07%) |
Jul 25, 2011 | 79.45 | 79.67 | 78.67 | 78.94 | 163,302 | -1.22(-1.52%) |
Jul 22, 2011 | 80.03 | 80.36 | 79.99 | 80.15 | 186,088 | -0.26(-0.32%) |
Jul 21, 2011 | 80.88 | 81.88 | 80.28 | 80.41 | 320,424 | -0.06(-0.07%) |
Jul 20, 2011 | 81.00 | 81.04 | 79.73 | 80.47 | 178,898 | -0.26(-0.32%) |
Jul 19, 2011 | 80.00 | 80.92 | 80.00 | 80.73 | 208,030 | +1.05(+1.31%) |
Jul 18, 2011 | 80.05 | 80.25 | 78.54 | 79.68 | 318,954 | -0.55(-0.68%) |
Jul 15, 2011 | 80.26 | 80.36 | 79.76 | 80.23 | 288,026 | +0.30(+0.37%) |
Jul 14, 2011 | 80.43 | 80.96 | 79.85 | 79.93 | 368,891 | -0.49(-0.61%) |
Jul 13, 2011 | 80.22 | 81.46 | 80.16 | 80.42 | 354,435 | +0.50(+0.62%) |
Jul 12, 2011 | 79.78 | 80.60 | 79.62 | 79.92 | 335,122 | -0.16(-0.20%) |
Jul 11, 2011 | 80.16 | 80.47 | 79.76 | 80.08 | 358,935 | -0.92(-1.13%) |
Jul 08, 2011 | 81.20 | 81.24 | 80.13 | 81.00 | 300,879 | -0.72(-0.88%) |
Jul 07, 2011 | 81.65 | 81.88 | 81.45 | 81.71 | 385,149 | +0.34(+0.42%) |
Jul 06, 2011 | 79.57 | 81.43 | 79.57 | 81.38 | 360,404 | +1.73(+2.18%) |
Jul 05, 2011 | 80.03 | 80.15 | 79.33 | 79.64 | 297,589 | -0.30(-0.37%) |
Jul 01, 2011 | 79.04 | 80.04 | 78.66 | 79.94 | 469,940 | +1.05(+1.33%) |
Jun 30, 2011 | 76.53 | 78.92 | 76.45 | 78.90 | 729,721 | +2.46(+3.22%) |
Jun 29, 2011 | 75.68 | 77.20 | 74.91 | 76.44 | 427,816 | +1.14(+1.51%) |
Jun 28, 2011 | 74.46 | 75.41 | 74.46 | 75.30 | 825,437 | +0.19(+0.25%) |
Jun 27, 2011 | 75.66 | 76.02 | 74.96 | 75.11 | 347,228 | -0.56(-0.74%) |
Jun 24, 2011 | 76.86 | 77.28 | 75.14 | 75.67 | 668,359 | -1.18(-1.54%) |
Jun 23, 2011 | 76.83 | 77.62 | 75.32 | 76.86 | 708,738 | -0.31(-0.40%) |
Jun 22, 2011 | 76.55 | 77.64 | 76.55 | 77.16 | 475,656 | +0.55(+0.71%) |
Jun 21, 2011 | 75.08 | 77.36 | 74.91 | 76.62 | 579,734 | +1.91(+2.56%) |
Jun 20, 2011 | 74.52 | 74.87 | 74.13 | 74.71 | 422,385 | +2.15(+2.96%) |
Jun 17, 2011 | 72.68 | 72.94 | 72.18 | 72.55 | 590,736 | +0.78(+1.08%) |
Jun 16, 2011 | 72.25 | 72.41 | 71.11 | 71.78 | 504,280 | -0.70(-0.96%) |
Jun 15, 2011 | 73.95 | 74.04 | 72.44 | 72.47 | 707,599 | -1.95(-2.62%) |
Jun 14, 2011 | 73.45 | 74.68 | 73.18 | 74.43 | 386,323 | +1.65(+2.27%) |
Jun 13, 2011 | 72.91 | 73.29 | 72.44 | 72.77 | 286,118 | +0.03(+0.04%) |
Jun 10, 2011 | 73.34 | 73.68 | 72.38 | 72.74 | 683,054 | -0.83(-1.12%) |
Jun 09, 2011 | 73.65 | 73.96 | 73.44 | 73.57 | 559,386 | +0.03(+0.04%) |
Jun 08, 2011 | 73.48 | 73.93 | 73.32 | 73.54 | 471,527 | -0.25(-0.34%) |
Jun 07, 2011 | 73.63 | 74.09 | 73.27 | 73.79 | 690,461 | +0.41(+0.56%) |
Jun 06, 2011 | 73.48 | 73.59 | 72.81 | 73.38 | 1,121,750 | +0.00(+0.00%) |
Jun 03, 2011 | 73.70 | 75.12 | 72.99 | 73.38 | 970,270 | +1.58(+2.20%) |
May 24, 2011 | 73.27 | 73.27 | 71.68 | 71.80 | 341,983 | -1.26(-1.73%) |
May 23, 2011 | 73.01 | 73.66 | 72.27 | 73.06 | 356,812 | -0.96(-1.29%) |
May 20, 2011 | 75.35 | 75.44 | 73.29 | 74.02 | 426,597 | -1.33(-1.77%) |
May 19, 2011 | 75.17 | 75.90 | 74.76 | 75.35 | 425,599 | +0.36(+0.48%) |
May 18, 2011 | 74.68 | 75.10 | 74.19 | 74.99 | 387,902 | +0.34(+0.45%) |
May 17, 2011 | 74.85 | 74.93 | 73.89 | 74.66 | 313,750 | -0.58(-0.77%) |
May 16, 2011 | 74.89 | 75.76 | 74.52 | 75.23 | 283,661 | +0.25(+0.33%) |
May 13, 2011 | 75.89 | 76.26 | 74.77 | 74.98 | 193,087 | -0.75(-0.99%) |
May 12, 2011 | 74.60 | 75.89 | 74.24 | 75.73 | 341,108 | +0.86(+1.14%) |
May 11, 2011 | 75.16 | 75.16 | 73.85 | 74.87 | 233,629 | -0.21(-0.28%) |
May 10, 2011 | 75.06 | 75.41 | 74.55 | 75.08 | 224,055 | +0.21(+0.28%) |
May 09, 2011 | 73.36 | 75.28 | 73.19 | 74.87 | 366,397 | +1.26(+1.72%) |
May 06, 2011 | 73.84 | 74.48 | 73.42 | 73.61 | 311,423 | +0.59(+0.80%) |
May 05, 2011 | 73.03 | 73.82 | 72.57 | 73.02 | 254,705 | -0.36(-0.49%) |
May 04, 2011 | 74.13 | 74.14 | 72.98 | 73.38 | 389,085 | -0.84(-1.13%) |
May 03, 2011 | 74.68 | 75.06 | 74.01 | 74.22 | 451,393 | -0.67(-0.89%) |