Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 66.78 | 67.79 | 64.17 | 67.15 | 3,912,683 | -0.38(-0.56%) |
Jul 28, 2011 | 67.52 | 68.79 | 67.05 | 67.53 | 3,061,292 | +0.21(+0.31%) |
Jul 27, 2011 | 70.56 | 70.56 | 67.19 | 67.32 | 3,565,927 | -3.90(-5.47%) |
Jul 26, 2011 | 71.64 | 71.96 | 70.46 | 71.22 | 1,531,492 | +0.00(+0.00%) |
Jul 25, 2011 | 71.29 | 72.07 | 70.93 | 71.22 | 1,846,110 | -0.44(-0.62%) |
Jul 22, 2011 | 71.86 | 72.28 | 71.49 | 71.66 | 790,753 | -0.22(-0.30%) |
Jul 21, 2011 | 71.93 | 72.90 | 71.68 | 71.87 | 1,207,021 | +0.34(+0.48%) |
Jul 20, 2011 | 72.08 | 72.20 | 70.70 | 71.53 | 1,715,074 | -0.26(-0.36%) |
Jul 19, 2011 | 72.58 | 72.58 | 71.15 | 71.79 | 1,789,164 | -0.66(-0.91%) |
Jul 18, 2011 | 72.33 | 72.82 | 71.39 | 72.45 | 1,460,063 | -0.07(-0.10%) |
Jul 15, 2011 | 73.07 | 73.20 | 72.21 | 72.52 | 1,101,053 | -0.39(-0.53%) |
Jul 14, 2011 | 73.03 | 73.78 | 72.65 | 72.91 | 960,083 | +0.07(+0.10%) |
Jul 13, 2011 | 72.39 | 74.07 | 72.39 | 72.84 | 1,269,533 | +0.45(+0.62%) |
Jul 12, 2011 | 71.77 | 73.41 | 71.71 | 72.39 | 1,296,335 | +0.48(+0.66%) |
Jul 11, 2011 | 72.10 | 72.17 | 71.56 | 71.91 | 1,568,715 | -0.86(-1.18%) |
Jul 08, 2011 | 72.78 | 72.97 | 71.87 | 72.77 | 2,078,786 | -0.83(-1.13%) |
Jul 07, 2011 | 75.59 | 75.65 | 73.29 | 73.59 | 2,698,209 | -1.63(-2.17%) |
Jul 06, 2011 | 74.74 | 75.92 | 74.18 | 75.22 | 1,231,433 | +0.48(+0.64%) |
Jul 05, 2011 | 75.00 | 75.10 | 73.87 | 74.75 | 921,972 | -0.09(-0.12%) |
Jul 01, 2011 | 72.84 | 74.93 | 72.84 | 74.84 | 1,407,835 | +2.32(+3.20%) |
Jun 30, 2011 | 73.69 | 74.11 | 72.44 | 72.51 | 1,591,718 | -0.93(-1.26%) |
Jun 29, 2011 | 74.67 | 74.67 | 73.33 | 73.44 | 1,293,258 | -0.88(-1.19%) |
Jun 28, 2011 | 73.12 | 74.64 | 72.87 | 74.32 | 1,171,442 | +1.69(+2.33%) |
Jun 27, 2011 | 72.25 | 72.96 | 71.51 | 72.63 | 1,005,194 | +0.48(+0.67%) |
Jun 24, 2011 | 73.10 | 73.23 | 71.73 | 72.15 | 1,488,375 | -0.97(-1.33%) |
Jun 23, 2011 | 72.57 | 73.25 | 70.92 | 73.12 | 1,981,542 | -0.14(-0.20%) |
Jun 22, 2011 | 73.32 | 74.86 | 73.16 | 73.26 | 2,367,419 | -0.02(-0.02%) |
Jun 21, 2011 | 72.60 | 73.60 | 72.12 | 73.28 | 1,368,984 | +1.24(+1.72%) |
Jun 20, 2011 | 71.79 | 72.14 | 71.65 | 72.04 | 1,541,333 | +2.47(+3.55%) |
Jun 17, 2011 | 70.78 | 71.16 | 69.36 | 69.57 | 1,761,401 | -0.62(-0.88%) |
Jun 16, 2011 | 70.42 | 70.82 | 69.27 | 70.19 | 1,026,727 | -0.06(-0.09%) |
Jun 15, 2011 | 71.31 | 71.97 | 70.22 | 70.25 | 1,273,613 | -1.29(-1.81%) |
Jun 14, 2011 | 70.87 | 72.03 | 70.44 | 71.55 | 1,110,477 | +1.34(+1.90%) |
Jun 13, 2011 | 70.30 | 71.04 | 70.21 | 70.21 | 1,274,111 | +0.03(+0.04%) |
Jun 10, 2011 | 71.37 | 71.70 | 69.75 | 70.18 | 1,433,384 | -1.62(-2.25%) |
Jun 09, 2011 | 70.34 | 72.53 | 69.77 | 71.80 | 2,005,089 | +2.05(+2.93%) |
Jun 08, 2011 | 69.28 | 70.49 | 68.76 | 69.75 | 1,830,935 | +0.38(+0.54%) |
Jun 07, 2011 | 69.57 | 70.11 | 69.35 | 69.37 | 1,053,660 | +0.16(+0.23%) |
Jun 06, 2011 | 69.24 | 69.77 | 68.95 | 69.21 | 2,027,705 | -0.82(-1.17%) |
Jun 03, 2011 | 71.81 | 71.34 | 70.01 | 70.03 | 1,404,685 | +0.02(+0.03%) |
May 24, 2011 | 71.15 | 71.20 | 69.35 | 70.01 | 1,963,463 | -1.11(-1.56%) |
May 23, 2011 | 71.02 | 71.63 | 70.31 | 71.12 | 1,717,203 | -0.49(-0.69%) |
May 20, 2011 | 71.52 | 72.18 | 71.12 | 71.62 | 1,808,386 | +0.31(+0.44%) |
May 19, 2011 | 72.10 | 72.15 | 71.16 | 71.30 | 2,041,470 | -0.55(-0.76%) |
May 18, 2011 | 69.90 | 71.95 | 69.71 | 71.85 | 1,711,874 | +2.15(+3.08%) |
May 17, 2011 | 70.14 | 70.38 | 69.44 | 69.71 | 1,393,783 | -0.79(-1.12%) |
May 16, 2011 | 70.08 | 71.13 | 69.43 | 70.49 | 1,129,410 | +0.19(+0.27%) |
May 13, 2011 | 70.46 | 71.45 | 69.71 | 70.31 | 1,422,830 | -0.15(-0.22%) |
May 12, 2011 | 70.11 | 70.49 | 68.80 | 70.46 | 1,934,270 | +0.00(+0.00%) |
May 11, 2011 | 69.89 | 70.70 | 69.48 | 70.46 | 2,099,866 | +0.29(+0.41%) |
May 10, 2011 | 69.26 | 70.26 | 69.06 | 70.17 | 1,346,808 | +0.98(+1.41%) |
May 09, 2011 | 69.15 | 69.82 | 69.03 | 69.19 | 1,822,488 | +0.13(+0.18%) |
May 06, 2011 | 68.24 | 69.36 | 68.21 | 69.07 | 1,805,730 | +1.53(+2.27%) |
May 05, 2011 | 66.11 | 68.31 | 65.07 | 67.53 | 2,171,077 | -0.02(-0.03%) |
May 04, 2011 | 67.86 | 68.17 | 67.45 | 67.55 | 1,770,297 | -0.14(-0.21%) |
May 03, 2011 | 68.38 | 68.56 | 67.66 | 67.69 | 1,872,073 | -0.95(-1.39%) |