Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 65.87 | 66.84 | 65.28 | 66.58 | 1,761,095 | +0.09(+0.14%) |
Jul 28, 2011 | 66.49 | 66.95 | 65.60 | 66.49 | 1,613,545 | +0.14(+0.21%) |
Jul 27, 2011 | 68.24 | 68.28 | 66.29 | 66.35 | 2,126,369 | -2.10(-3.06%) |
Jul 26, 2011 | 68.89 | 68.92 | 68.00 | 68.45 | 1,478,443 | -0.34(-0.50%) |
Jul 25, 2011 | 68.91 | 69.24 | 68.45 | 68.79 | 1,498,275 | -0.84(-1.20%) |
Jul 22, 2011 | 69.85 | 69.88 | 69.51 | 69.62 | 1,343,070 | -0.06(-0.08%) |
Jul 21, 2011 | 69.18 | 69.98 | 68.92 | 69.68 | 1,445,200 | +1.05(+1.54%) |
Jul 20, 2011 | 69.01 | 69.12 | 68.25 | 68.63 | 1,353,095 | -0.20(-0.30%) |
Jul 19, 2011 | 67.57 | 68.84 | 67.57 | 68.83 | 1,541,157 | +1.79(+2.67%) |
Jul 18, 2011 | 67.53 | 67.70 | 66.42 | 67.04 | 1,385,893 | -0.84(-1.24%) |
Jul 15, 2011 | 67.25 | 67.91 | 66.79 | 67.88 | 1,265,383 | +0.92(+1.38%) |
Jul 14, 2011 | 67.60 | 67.72 | 66.46 | 66.96 | 1,856,299 | -0.30(-0.45%) |
Jul 13, 2011 | 67.86 | 68.29 | 67.24 | 67.26 | 1,154,145 | -0.32(-0.47%) |
Jul 12, 2011 | 67.27 | 68.75 | 67.17 | 67.58 | 1,644,128 | +0.24(+0.35%) |
Jul 11, 2011 | 67.89 | 68.14 | 67.21 | 67.34 | 1,230,670 | -1.34(-1.95%) |
Jul 08, 2011 | 68.28 | 68.74 | 67.94 | 68.68 | 1,118,081 | -0.45(-0.65%) |
Jul 07, 2011 | 69.17 | 69.42 | 68.74 | 69.13 | 1,510,717 | +0.53(+0.78%) |
Jul 06, 2011 | 67.94 | 68.78 | 67.49 | 68.60 | 1,549,898 | +0.53(+0.78%) |
Jul 05, 2011 | 66.87 | 68.36 | 66.43 | 68.07 | 2,221,406 | +1.20(+1.79%) |
Jul 01, 2011 | 65.74 | 67.10 | 65.73 | 66.87 | 1,653,387 | +1.04(+1.57%) |
Jun 30, 2011 | 65.70 | 66.05 | 65.22 | 65.83 | 1,514,155 | +0.28(+0.43%) |
Jun 29, 2011 | 65.08 | 65.62 | 64.74 | 65.56 | 1,366,566 | +0.87(+1.35%) |
Jun 28, 2011 | 64.49 | 64.77 | 63.86 | 64.68 | 1,597,132 | +0.58(+0.91%) |
Jun 27, 2011 | 63.46 | 64.20 | 63.26 | 64.10 | 1,665,082 | +0.77(+1.22%) |
Jun 24, 2011 | 64.02 | 64.53 | 63.12 | 63.33 | 4,099,111 | -0.65(-1.02%) |
Jun 23, 2011 | 65.09 | 65.28 | 63.39 | 63.98 | 2,604,188 | -1.91(-2.89%) |
Jun 22, 2011 | 65.58 | 66.62 | 65.37 | 65.89 | 1,666,213 | +0.02(+0.03%) |
Jun 21, 2011 | 65.86 | 65.98 | 65.23 | 65.87 | 1,707,595 | +0.65(+0.99%) |
Jun 20, 2011 | 64.99 | 65.39 | 64.90 | 65.22 | 1,459,841 | +1.08(+1.68%) |
Jun 17, 2011 | 63.93 | 64.50 | 63.41 | 64.14 | 3,177,750 | +0.73(+1.16%) |
Jun 16, 2011 | 62.54 | 63.46 | 62.17 | 63.41 | 2,615,396 | +1.05(+1.68%) |
Jun 15, 2011 | 63.16 | 63.35 | 61.72 | 62.36 | 1,940,907 | -1.30(-2.05%) |
Jun 14, 2011 | 63.33 | 63.86 | 63.15 | 63.66 | 2,096,592 | +0.93(+1.48%) |
Jun 13, 2011 | 62.57 | 63.21 | 62.23 | 62.73 | 1,988,107 | +0.28(+0.45%) |
Jun 10, 2011 | 63.94 | 63.97 | 62.02 | 62.45 | 2,546,396 | -1.22(-1.91%) |
Jun 09, 2011 | 64.52 | 64.64 | 63.23 | 63.67 | 1,755,297 | -0.78(-1.22%) |
Jun 08, 2011 | 64.46 | 65.26 | 64.30 | 64.45 | 1,938,995 | -0.04(-0.06%) |
Jun 07, 2011 | 63.94 | 65.22 | 63.74 | 64.49 | 1,828,314 | +0.79(+1.24%) |
Jun 06, 2011 | 64.41 | 64.81 | 63.54 | 63.70 | 1,779,165 | -0.78(-1.21%) |
Jun 03, 2011 | 63.68 | 64.95 | 63.68 | 64.47 | 1,994,217 | +0.74(+1.16%) |
May 24, 2011 | 64.04 | 64.32 | 63.57 | 63.73 | 1,183,192 | -0.15(-0.24%) |
May 23, 2011 | 63.68 | 64.16 | 63.68 | 63.89 | 1,589,246 | -0.61(-0.95%) |
May 20, 2011 | 65.55 | 65.70 | 64.33 | 64.50 | 1,838,541 | -1.10(-1.67%) |
May 19, 2011 | 65.53 | 65.89 | 65.24 | 65.60 | 1,326,390 | +0.36(+0.55%) |
May 18, 2011 | 64.59 | 65.33 | 64.20 | 65.24 | 988,539 | +0.80(+1.25%) |
May 17, 2011 | 64.29 | 64.64 | 63.94 | 64.44 | 1,191,183 | -0.11(-0.17%) |
May 16, 2011 | 63.48 | 64.89 | 63.40 | 64.55 | 2,064,897 | +0.98(+1.53%) |
May 13, 2011 | 64.36 | 64.36 | 63.30 | 63.57 | 1,633,509 | -0.61(-0.95%) |
May 12, 2011 | 64.26 | 64.38 | 63.77 | 64.18 | 1,699,552 | -0.32(-0.50%) |
May 11, 2011 | 65.08 | 65.18 | 64.43 | 64.51 | 1,600,803 | -0.73(-1.13%) |
May 10, 2011 | 64.18 | 65.26 | 64.10 | 65.24 | 1,815,445 | +1.09(+1.70%) |
May 09, 2011 | 63.77 | 64.34 | 63.54 | 64.15 | 1,074,734 | +0.38(+0.59%) |
May 06, 2011 | 64.78 | 64.80 | 63.49 | 63.77 | 2,159,040 | -0.53(-0.83%) |
May 05, 2011 | 64.14 | 64.94 | 63.98 | 64.30 | 1,634,565 | -0.20(-0.31%) |
May 04, 2011 | 64.04 | 64.86 | 63.60 | 64.50 | 2,082,398 | +0.44(+0.69%) |
May 03, 2011 | 64.24 | 65.04 | 63.17 | 64.06 | 1,796,969 | -0.19(-0.30%) |