Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 74.00 | 75.00 | 73.46 | 74.74 | 1,177,935 | +0.17(+0.23%) |
Jul 28, 2011 | 74.65 | 75.47 | 73.82 | 74.57 | 964,074 | +0.11(+0.14%) |
Jul 27, 2011 | 76.52 | 76.52 | 74.42 | 74.47 | 1,793,268 | -2.16(-2.81%) |
Jul 26, 2011 | 76.52 | 76.89 | 75.84 | 76.62 | 946,741 | +0.07(+0.09%) |
Jul 25, 2011 | 76.19 | 77.18 | 76.02 | 76.55 | 757,360 | -0.44(-0.57%) |
Jul 22, 2011 | 77.00 | 77.27 | 76.59 | 76.99 | 677,772 | +0.18(+0.24%) |
Jul 21, 2011 | 76.16 | 77.15 | 75.97 | 76.81 | 1,200,786 | +1.19(+1.57%) |
Jul 20, 2011 | 74.91 | 75.77 | 74.42 | 75.62 | 835,454 | +0.56(+0.75%) |
Jul 19, 2011 | 73.97 | 75.09 | 73.71 | 75.06 | 898,737 | +1.28(+1.74%) |
Jul 18, 2011 | 74.29 | 74.38 | 73.23 | 73.78 | 1,194,190 | -0.69(-0.92%) |
Jul 15, 2011 | 73.85 | 74.65 | 73.38 | 74.47 | 1,071,143 | +0.84(+1.15%) |
Jul 14, 2011 | 74.23 | 74.43 | 73.24 | 73.62 | 1,222,213 | -0.27(-0.36%) |
Jul 13, 2011 | 75.02 | 75.09 | 73.84 | 73.89 | 1,631,860 | -0.91(-1.22%) |
Jul 12, 2011 | 73.91 | 75.71 | 73.84 | 74.80 | 1,273,109 | +0.84(+1.13%) |
Jul 11, 2011 | 73.57 | 74.54 | 73.49 | 73.97 | 1,263,821 | -0.63(-0.85%) |
Jul 08, 2011 | 73.34 | 74.66 | 73.34 | 74.60 | 1,040,398 | +0.31(+0.41%) |
Jul 07, 2011 | 74.42 | 74.50 | 73.97 | 74.29 | 743,050 | +0.50(+0.68%) |
Jul 06, 2011 | 73.18 | 73.92 | 72.80 | 73.79 | 849,553 | +0.40(+0.54%) |
Jul 05, 2011 | 72.28 | 73.46 | 71.82 | 73.39 | 1,281,919 | +1.04(+1.43%) |
Jul 01, 2011 | 71.35 | 72.51 | 71.19 | 72.36 | 1,114,200 | +1.12(+1.58%) |
Jun 30, 2011 | 70.87 | 71.45 | 70.46 | 71.23 | 1,054,442 | +0.29(+0.41%) |
Jun 29, 2011 | 70.28 | 71.01 | 70.03 | 70.94 | 1,308,327 | +1.06(+1.51%) |
Jun 28, 2011 | 69.69 | 70.04 | 69.24 | 69.88 | 959,645 | +0.47(+0.68%) |
Jun 27, 2011 | 69.39 | 69.77 | 69.16 | 69.41 | 1,190,754 | +0.22(+0.33%) |
Jun 24, 2011 | 67.96 | 69.49 | 68.58 | 69.18 | 2,013,848 | +1.22(+1.80%) |
Jun 23, 2011 | 68.78 | 68.84 | 67.38 | 67.96 | 2,095,104 | -1.82(-2.61%) |
Jun 22, 2011 | 70.07 | 70.51 | 69.73 | 69.78 | 818,395 | -0.41(-0.58%) |
Jun 21, 2011 | 70.22 | 70.46 | 69.89 | 70.19 | 939,934 | +0.09(+0.13%) |
Jun 20, 2011 | 70.22 | 70.39 | 70.04 | 70.09 | 998,487 | +0.26(+0.38%) |
Jun 17, 2011 | 69.68 | 70.21 | 69.18 | 69.83 | 1,766,129 | +0.67(+0.97%) |
Jun 16, 2011 | 68.72 | 69.64 | 68.42 | 69.16 | 1,346,209 | +0.62(+0.90%) |
Jun 15, 2011 | 69.42 | 69.60 | 68.33 | 68.54 | 1,577,878 | -1.37(-1.97%) |
Jun 14, 2011 | 70.06 | 70.14 | 69.42 | 69.92 | 1,490,583 | +0.65(+0.94%) |
Jun 13, 2011 | 69.43 | 70.31 | 69.02 | 69.27 | 1,224,948 | -0.25(-0.36%) |
Jun 10, 2011 | 70.93 | 71.04 | 69.44 | 69.52 | 1,700,578 | -1.72(-2.41%) |
Jun 09, 2011 | 72.09 | 72.09 | 71.08 | 71.24 | 1,100,891 | -0.77(-1.07%) |
Jun 08, 2011 | 71.47 | 72.39 | 71.47 | 72.00 | 937,503 | +0.34(+0.48%) |
Jun 07, 2011 | 71.17 | 72.45 | 71.11 | 71.66 | 1,000,642 | +0.77(+1.09%) |
Jun 06, 2011 | 71.79 | 72.05 | 70.84 | 70.89 | 991,042 | -0.92(-1.29%) |
Jun 03, 2011 | 70.48 | 72.10 | 70.48 | 71.81 | 1,271,741 | +1.29(+1.84%) |
May 24, 2011 | 70.71 | 71.04 | 70.50 | 70.52 | 1,131,579 | +0.06(+0.09%) |
May 23, 2011 | 71.37 | 71.38 | 70.44 | 70.45 | 1,428,895 | -1.46(-2.02%) |
May 20, 2011 | 72.65 | 72.65 | 71.87 | 71.91 | 1,217,159 | -0.76(-1.05%) |
May 19, 2011 | 73.10 | 73.29 | 72.19 | 72.67 | 902,663 | -0.24(-0.32%) |
May 18, 2011 | 72.68 | 73.04 | 72.08 | 72.91 | 884,543 | +0.40(+0.56%) |
May 17, 2011 | 72.29 | 72.74 | 72.10 | 72.51 | 999,436 | +0.07(+0.09%) |
May 16, 2011 | 72.02 | 72.62 | 71.69 | 72.44 | 924,124 | +0.37(+0.52%) |
May 13, 2011 | 73.05 | 73.05 | 72.00 | 72.07 | 879,525 | -0.74(-1.02%) |
May 12, 2011 | 73.76 | 73.86 | 72.68 | 72.81 | 1,363,978 | -1.00(-1.36%) |
May 11, 2011 | 74.04 | 74.17 | 73.41 | 73.81 | 1,413,248 | -0.44(-0.59%) |
May 10, 2011 | 72.99 | 74.34 | 72.90 | 74.25 | 1,164,621 | +1.38(+1.89%) |
May 09, 2011 | 72.16 | 73.02 | 71.73 | 72.88 | 1,125,574 | +1.00(+1.39%) |
May 06, 2011 | 71.86 | 73.10 | 71.50 | 71.88 | 1,250,651 | +0.04(+0.06%) |
May 05, 2011 | 71.89 | 72.79 | 71.37 | 71.84 | 1,132,782 | -0.24(-0.34%) |
May 04, 2011 | 71.81 | 72.25 | 71.53 | 72.08 | 1,116,428 | +0.02(+0.03%) |
May 03, 2011 | 72.34 | 72.85 | 71.47 | 72.05 | 1,088,983 | -0.37(-0.50%) |