Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 64.97 | 66.17 | 64.87 | 65.98 | 2,123,827 | +0.53(+0.81%) |
Jul 28, 2011 | 65.78 | 66.22 | 65.28 | 65.45 | 1,232,792 | -0.43(-0.66%) |
Jul 27, 2011 | 66.93 | 67.21 | 65.64 | 65.88 | 2,174,547 | -1.16(-1.73%) |
Jul 26, 2011 | 68.48 | 68.48 | 66.94 | 67.04 | 1,538,277 | -1.31(-1.92%) |
Jul 25, 2011 | 68.30 | 68.61 | 67.93 | 68.35 | 1,356,622 | -0.43(-0.62%) |
Jul 22, 2011 | 68.49 | 68.94 | 68.49 | 68.78 | 2,104,241 | -1.43(-2.03%) |
Jul 21, 2011 | 69.68 | 70.29 | 69.43 | 70.21 | 1,207,348 | +1.02(+1.47%) |
Jul 20, 2011 | 69.44 | 69.50 | 68.84 | 69.19 | 1,140,640 | -0.17(-0.24%) |
Jul 19, 2011 | 68.53 | 69.43 | 68.50 | 69.35 | 1,299,850 | +0.96(+1.41%) |
Jul 18, 2011 | 68.61 | 68.71 | 67.89 | 68.39 | 1,221,791 | -0.33(-0.48%) |
Jul 15, 2011 | 69.13 | 69.48 | 68.35 | 68.72 | 1,650,228 | -0.36(-0.51%) |
Jul 14, 2011 | 69.50 | 69.54 | 68.49 | 69.08 | 1,322,844 | -0.18(-0.26%) |
Jul 13, 2011 | 69.46 | 69.98 | 69.16 | 69.26 | 1,187,441 | +0.16(+0.23%) |
Jul 12, 2011 | 68.79 | 69.89 | 68.77 | 69.10 | 1,282,811 | +0.16(+0.23%) |
Jul 11, 2011 | 69.89 | 70.19 | 68.81 | 68.94 | 1,616,315 | -1.52(-2.16%) |
Jul 08, 2011 | 70.24 | 70.52 | 69.84 | 70.47 | 1,557,530 | -0.35(-0.49%) |
Jul 07, 2011 | 70.81 | 70.82 | 70.30 | 70.81 | 1,380,567 | +0.36(+0.52%) |
Jul 06, 2011 | 70.10 | 70.62 | 70.04 | 70.45 | 1,320,628 | +0.09(+0.12%) |
Jul 05, 2011 | 70.39 | 70.62 | 70.12 | 70.36 | 1,805,337 | -0.10(-0.15%) |
Jul 01, 2011 | 68.12 | 70.62 | 67.83 | 70.47 | 3,083,432 | +2.47(+3.63%) |
Jun 30, 2011 | 68.00 | 68.38 | 67.75 | 68.00 | 1,695,609 | +0.26(+0.38%) |
Jun 29, 2011 | 68.17 | 68.27 | 67.54 | 67.74 | 1,215,803 | -0.21(-0.31%) |
Jun 28, 2011 | 67.54 | 68.25 | 67.24 | 67.95 | 998,480 | +0.68(+1.01%) |
Jun 27, 2011 | 67.11 | 67.54 | 66.71 | 67.27 | 877,842 | +0.32(+0.48%) |
Jun 24, 2011 | 67.55 | 67.62 | 66.88 | 66.95 | 1,145,647 | -0.66(-0.98%) |
Jun 23, 2011 | 67.48 | 67.63 | 66.43 | 67.61 | 1,384,938 | -0.56(-0.82%) |
Jun 22, 2011 | 67.97 | 68.58 | 67.97 | 68.17 | 998,273 | -0.11(-0.16%) |
Jun 21, 2011 | 68.17 | 68.45 | 67.76 | 68.28 | 932,336 | +0.45(+0.66%) |
Jun 20, 2011 | 67.86 | 67.97 | 67.71 | 67.83 | 1,057,344 | +0.66(+0.98%) |
Jun 17, 2011 | 67.55 | 67.93 | 67.11 | 67.18 | 1,719,910 | +0.20(+0.29%) |
Jun 16, 2011 | 67.16 | 67.30 | 66.69 | 66.98 | 1,089,951 | -0.02(-0.04%) |
Jun 15, 2011 | 67.79 | 68.16 | 66.90 | 67.00 | 1,560,302 | -1.06(-1.55%) |
Jun 14, 2011 | 67.67 | 68.30 | 67.59 | 68.06 | 983,520 | +0.94(+1.40%) |
Jun 13, 2011 | 67.03 | 67.48 | 66.97 | 67.12 | 699,116 | +0.11(+0.16%) |
Jun 10, 2011 | 67.74 | 68.00 | 66.97 | 67.01 | 1,008,823 | -1.09(-1.60%) |
Jun 09, 2011 | 67.42 | 68.38 | 67.28 | 68.10 | 1,006,493 | +0.62(+0.92%) |
Jun 08, 2011 | 67.11 | 67.64 | 66.70 | 67.48 | 1,303,470 | +0.43(+0.64%) |
Jun 07, 2011 | 67.24 | 67.60 | 66.83 | 67.05 | 1,163,153 | +0.13(+0.20%) |
Jun 06, 2011 | 67.16 | 67.26 | 66.77 | 66.92 | 935,121 | -0.43(-0.64%) |
Jun 03, 2011 | 67.28 | 67.64 | 66.75 | 67.35 | 1,078,038 | -0.77(-1.13%) |
May 24, 2011 | 68.71 | 68.89 | 68.06 | 68.12 | 1,546,588 | -0.57(-0.83%) |
May 23, 2011 | 69.15 | 69.23 | 68.40 | 68.69 | 1,414,775 | -1.12(-1.61%) |
May 20, 2011 | 70.14 | 70.21 | 69.42 | 69.81 | 1,520,835 | -0.53(-0.76%) |
May 19, 2011 | 70.31 | 70.47 | 69.89 | 70.35 | 1,503,583 | +0.09(+0.12%) |
May 18, 2011 | 69.27 | 70.27 | 69.10 | 70.26 | 1,925,664 | +1.15(+1.67%) |
May 17, 2011 | 68.83 | 69.18 | 68.31 | 69.11 | 1,358,601 | +0.06(+0.09%) |
May 16, 2011 | 69.05 | 69.44 | 68.89 | 69.04 | 1,097,582 | -0.15(-0.22%) |
May 13, 2011 | 69.73 | 69.78 | 68.82 | 69.19 | 1,273,521 | -0.47(-0.68%) |
May 12, 2011 | 69.04 | 69.66 | 68.51 | 69.66 | 1,266,800 | +0.50(+0.73%) |
May 11, 2011 | 69.49 | 70.03 | 68.90 | 69.16 | 1,741,344 | +0.25(+0.36%) |
May 10, 2011 | 68.32 | 68.92 | 68.16 | 68.91 | 932,686 | +0.63(+0.92%) |
May 09, 2011 | 67.83 | 68.38 | 67.53 | 68.28 | 974,828 | +0.42(+0.61%) |
May 06, 2011 | 68.01 | 68.32 | 67.68 | 67.87 | 1,079,412 | +0.38(+0.56%) |
May 05, 2011 | 67.72 | 68.00 | 67.11 | 67.49 | 1,708,727 | -0.38(-0.56%) |
May 04, 2011 | 67.91 | 68.19 | 67.58 | 67.87 | 1,540,875 | -0.32(-0.47%) |
May 03, 2011 | 68.34 | 68.39 | 67.94 | 68.19 | 1,611,642 | -0.02(-0.02%) |