Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 79.13 | 80.04 | 78.38 | 79.31 | 37,217 | -0.31(-0.39%) |
Jul 28, 2011 | 78.49 | 80.35 | 78.49 | 79.62 | 12,889 | +1.50(+1.92%) |
Jul 27, 2011 | 80.76 | 80.76 | 77.52 | 78.12 | 20,894 | -2.70(-3.34%) |
Jul 26, 2011 | 82.98 | 83.11 | 80.12 | 80.82 | 25,566 | -1.69(-2.05%) |
Jul 25, 2011 | 82.28 | 84.14 | 82.25 | 82.51 | 22,056 | -0.40(-0.48%) |
Jul 22, 2011 | 84.10 | 84.50 | 82.91 | 82.91 | 28,171 | -1.13(-1.34%) |
Jul 21, 2011 | 83.24 | 84.62 | 81.63 | 84.04 | 25,287 | +1.44(+1.74%) |
Jul 20, 2011 | 82.34 | 83.02 | 82.34 | 82.60 | 16,393 | +0.60(+0.73%) |
Jul 19, 2011 | 82.29 | 82.29 | 81.72 | 82.00 | 15,540 | +0.27(+0.33%) |
Jul 18, 2011 | 82.77 | 82.77 | 81.57 | 81.73 | 9,484 | -1.24(-1.49%) |
Jul 15, 2011 | 82.92 | 83.94 | 82.16 | 82.97 | 15,273 | +0.09(+0.11%) |
Jul 14, 2011 | 83.81 | 84.13 | 82.52 | 82.88 | 16,865 | -0.65(-0.78%) |
Jul 13, 2011 | 82.71 | 83.99 | 82.68 | 83.53 | 15,427 | +0.90(+1.09%) |
Jul 12, 2011 | 83.14 | 84.31 | 82.17 | 82.63 | 15,816 | -0.38(-0.46%) |
Jul 11, 2011 | 84.36 | 84.77 | 82.49 | 83.01 | 47,717 | -1.92(-2.26%) |
Jul 08, 2011 | 84.48 | 85.25 | 84.31 | 84.93 | 38,731 | -0.35(-0.41%) |
Jul 07, 2011 | 85.49 | 86.06 | 84.56 | 85.28 | 36,736 | +0.05(+0.06%) |
Jul 06, 2011 | 85.45 | 85.46 | 84.47 | 85.23 | 45,854 | -0.02(-0.02%) |
Jul 05, 2011 | 85.98 | 85.98 | 84.31 | 85.25 | 57,870 | -0.81(-0.94%) |
Jul 01, 2011 | 84.66 | 86.87 | 83.97 | 86.06 | 23,341 | +1.59(+1.88%) |
Jun 30, 2011 | 81.00 | 84.50 | 80.88 | 84.47 | 63,444 | +3.51(+4.34%) |
Jun 29, 2011 | 80.71 | 81.00 | 78.26 | 80.96 | 27,291 | +0.25(+0.31%) |
Jun 28, 2011 | 80.00 | 80.71 | 79.60 | 80.71 | 33,172 | +1.18(+1.48%) |
Jun 27, 2011 | 79.29 | 79.77 | 77.34 | 79.53 | 38,779 | +1.55(+1.99%) |
Jun 24, 2011 | 80.30 | 80.30 | 77.07 | 77.98 | 221,988 | -2.09(-2.61%) |
Jun 23, 2011 | 79.48 | 80.30 | 78.72 | 80.07 | 19,686 | -0.14(-0.17%) |
Jun 22, 2011 | 80.21 | 80.69 | 79.82 | 80.21 | 21,217 | -0.30(-0.37%) |
Jun 21, 2011 | 79.50 | 80.64 | 78.85 | 80.51 | 34,752 | +1.16(+1.46%) |
Jun 20, 2011 | 78.17 | 79.67 | 76.66 | 79.35 | 58,284 | +2.64(+3.44%) |
Jun 17, 2011 | 79.04 | 79.30 | 76.62 | 76.71 | 46,626 | -1.98(-2.52%) |
Jun 16, 2011 | 77.91 | 78.98 | 77.68 | 78.69 | 27,900 | +0.67(+0.86%) |
Jun 15, 2011 | 77.55 | 78.98 | 77.50 | 78.02 | 33,257 | +0.00(+0.00%) |
Jun 14, 2011 | 76.17 | 78.21 | 75.82 | 78.02 | 42,828 | +2.27(+3.00%) |
Jun 13, 2011 | 76.29 | 77.76 | 75.71 | 75.75 | 25,980 | -0.06(-0.08%) |
Jun 10, 2011 | 77.09 | 77.37 | 75.74 | 75.81 | 56,597 | -1.48(-1.91%) |
Jun 09, 2011 | 76.48 | 77.51 | 76.48 | 77.29 | 9,942 | +0.98(+1.28%) |
Jun 08, 2011 | 76.65 | 77.47 | 76.23 | 76.31 | 17,884 | -0.50(-0.65%) |
Jun 07, 2011 | 77.40 | 77.57 | 76.60 | 76.81 | 28,166 | +0.29(+0.38%) |
Jun 06, 2011 | 75.33 | 76.96 | 75.01 | 76.52 | 32,844 | +0.96(+1.27%) |
Jun 03, 2011 | 75.30 | 76.64 | 75.25 | 75.56 | 20,559 | -0.76(-1.00%) |
May 24, 2011 | 78.20 | 78.20 | 75.47 | 76.32 | 48,459 | -1.13(-1.46%) |
May 23, 2011 | 75.13 | 78.88 | 75.03 | 77.45 | 55,704 | +1.95(+2.58%) |
May 20, 2011 | 75.87 | 76.63 | 75.50 | 75.50 | 15,346 | -0.76(-1.00%) |
May 19, 2011 | 76.30 | 76.99 | 75.58 | 76.26 | 17,444 | +0.29(+0.38%) |
May 18, 2011 | 76.26 | 76.79 | 75.62 | 75.97 | 19,273 | +0.40(+0.53%) |
May 17, 2011 | 75.97 | 76.95 | 75.25 | 75.57 | 49,226 | -0.58(-0.76%) |
May 16, 2011 | 77.62 | 78.45 | 76.04 | 76.15 | 65,617 | -1.60(-2.06%) |
May 13, 2011 | 79.65 | 79.77 | 76.99 | 77.75 | 58,117 | -1.98(-2.48%) |
May 12, 2011 | 77.58 | 81.13 | 77.58 | 79.73 | 46,762 | +1.57(+2.01%) |
May 11, 2011 | 77.93 | 79.11 | 76.94 | 78.16 | 73,683 | +0.13(+0.17%) |
May 10, 2011 | 78.10 | 78.39 | 77.56 | 78.03 | 25,999 | +0.56(+0.72%) |
May 09, 2011 | 76.20 | 77.76 | 76.20 | 77.47 | 18,696 | +1.07(+1.40%) |
May 06, 2011 | 78.09 | 78.45 | 76.18 | 76.40 | 73,942 | -0.79(-1.02%) |
May 05, 2011 | 78.54 | 79.00 | 77.19 | 77.19 | 24,859 | -1.42(-1.81%) |
May 04, 2011 | 79.75 | 79.75 | 78.29 | 78.61 | 26,048 | -1.28(-1.60%) |
May 03, 2011 | 81.05 | 81.75 | 78.25 | 79.89 | 40,060 | -0.16(-0.20%) |