Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 66.74 | 67.07 | 65.85 | 66.30 | 116,817 | -0.44(-0.66%) |
Jul 28, 2011 | 65.87 | 66.74 | 65.71 | 66.74 | 59,935 | +1.03(+1.57%) |
Jul 27, 2011 | 67.25 | 67.25 | 65.70 | 65.71 | 173,466 | -1.54(-2.29%) |
Jul 26, 2011 | 67.11 | 67.85 | 67.11 | 67.25 | 54,451 | -0.45(-0.66%) |
Jul 25, 2011 | 68.50 | 68.73 | 67.41 | 67.70 | 59,884 | -0.94(-1.37%) |
Jul 22, 2011 | 68.25 | 68.64 | 68.04 | 68.64 | 39,610 | +0.55(+0.81%) |
Jul 21, 2011 | 67.97 | 68.50 | 67.75 | 68.09 | 35,259 | +0.03(+0.04%) |
Jul 20, 2011 | 68.26 | 68.26 | 67.85 | 68.06 | 34,746 | -0.15(-0.22%) |
Jul 19, 2011 | 67.80 | 68.89 | 67.80 | 68.21 | 53,368 | +0.43(+0.63%) |
Jul 18, 2011 | 67.75 | 68.09 | 66.91 | 67.78 | 66,718 | +0.00(+0.00%) |
Jul 15, 2011 | 68.40 | 68.60 | 67.68 | 67.78 | 43,124 | -0.41(-0.60%) |
Jul 14, 2011 | 69.14 | 69.15 | 67.85 | 68.19 | 50,474 | -0.81(-1.17%) |
Jul 13, 2011 | 68.58 | 69.95 | 68.19 | 69.00 | 44,056 | +0.56(+0.82%) |
Jul 12, 2011 | 67.42 | 68.66 | 67.41 | 68.44 | 81,750 | +0.62(+0.91%) |
Jul 11, 2011 | 68.84 | 68.91 | 67.78 | 67.82 | 90,348 | -1.19(-1.72%) |
Jul 08, 2011 | 68.84 | 69.75 | 68.65 | 69.01 | 29,575 | +0.05(+0.07%) |
Jul 07, 2011 | 68.84 | 69.00 | 68.64 | 68.96 | 134,309 | +0.18(+0.26%) |
Jul 06, 2011 | 69.02 | 69.14 | 68.76 | 68.78 | 77,126 | -0.42(-0.61%) |
Jul 05, 2011 | 70.43 | 70.59 | 69.20 | 69.20 | 122,524 | -0.91(-1.30%) |
Jul 04, 2011 | 69.79 | 70.29 | 69.41 | 70.11 | 15,509 | +0.17(+0.24%) |
Jun 30, 2011 | 69.19 | 69.95 | 69.00 | 69.94 | 73,598 | +1.09(+1.58%) |
Jun 29, 2011 | 69.34 | 69.52 | 68.64 | 68.85 | 53,352 | -0.49(-0.71%) |
Jun 28, 2011 | 69.23 | 69.81 | 68.75 | 69.34 | 47,718 | +0.21(+0.30%) |
Jun 27, 2011 | 68.56 | 69.13 | 68.21 | 69.13 | 36,293 | +0.84(+1.23%) |
Jun 24, 2011 | 68.97 | 69.59 | 68.26 | 68.29 | 23,950 | -0.86(-1.24%) |
Jun 23, 2011 | 69.23 | 69.23 | 68.37 | 69.15 | 32,239 | -0.10(-0.14%) |
Jun 22, 2011 | 69.00 | 69.52 | 68.64 | 69.25 | 101,678 | +0.05(+0.07%) |
Jun 21, 2011 | 69.86 | 70.00 | 69.20 | 69.20 | 69,163 | -0.70(-1.00%) |
Jun 20, 2011 | 69.52 | 70.46 | 69.85 | 69.90 | 87,903 | +0.41(+0.59%) |
Jun 17, 2011 | 69.09 | 70.06 | 69.00 | 69.49 | 207,037 | +0.32(+0.46%) |
Jun 16, 2011 | 69.14 | 69.50 | 68.90 | 69.17 | 55,869 | -0.23(-0.33%) |
Jun 15, 2011 | 69.56 | 70.05 | 69.11 | 69.40 | 32,755 | -0.73(-1.04%) |
Jun 14, 2011 | 69.40 | 70.21 | 69.40 | 70.13 | 51,527 | +0.70(+1.01%) |
Jun 13, 2011 | 69.90 | 69.90 | 69.06 | 69.43 | 39,079 | -0.56(-0.80%) |
Jun 10, 2011 | 70.40 | 71.00 | 69.82 | 69.99 | 65,156 | -0.59(-0.84%) |
Jun 09, 2011 | 70.85 | 70.85 | 70.15 | 70.58 | 100,927 | -0.27(-0.38%) |
Jun 08, 2011 | 71.15 | 71.50 | 70.50 | 70.85 | 132,091 | -0.34(-0.48%) |
Jun 07, 2011 | 70.16 | 71.45 | 70.13 | 71.19 | 48,027 | +0.82(+1.17%) |
Jun 06, 2011 | 70.41 | 71.17 | 69.17 | 70.37 | 49,583 | -0.03(-0.04%) |
Jun 03, 2011 | 70.80 | 70.80 | 69.51 | 70.40 | 55,382 | -2.02(-2.79%) |
May 24, 2011 | 72.00 | 72.63 | 71.32 | 72.42 | 82,530 | +0.27(+0.37%) |
May 20, 2011 | 70.80 | 72.15 | 70.79 | 72.15 | 104,278 | +1.25(+1.76%) |
May 19, 2011 | 71.54 | 71.60 | 70.51 | 70.90 | 104,641 | -0.45(-0.63%) |
May 18, 2011 | 71.62 | 72.18 | 71.33 | 71.35 | 77,814 | -0.04(-0.06%) |
May 17, 2011 | 71.46 | 71.66 | 70.87 | 71.39 | 47,074 | +0.08(+0.11%) |
May 16, 2011 | 71.03 | 71.54 | 70.40 | 71.31 | 69,349 | +0.28(+0.39%) |
May 13, 2011 | 70.66 | 71.03 | 70.12 | 71.03 | 58,453 | +0.71(+1.01%) |
May 12, 2011 | 70.13 | 70.75 | 70.01 | 70.32 | 79,190 | -0.48(-0.68%) |
May 11, 2011 | 69.86 | 70.87 | 69.73 | 70.80 | 123,436 | +1.15(+1.65%) |
May 10, 2011 | 70.02 | 70.45 | 69.41 | 69.65 | 76,251 | -1.28(-1.80%) |
May 09, 2011 | 70.77 | 71.01 | 70.30 | 70.93 | 70,097 | +0.63(+0.90%) |
May 06, 2011 | 70.23 | 70.30 | 69.33 | 70.30 | 59,569 | +0.56(+0.80%) |
May 05, 2011 | 69.78 | 70.75 | 69.51 | 69.74 | 140,707 | -0.63(-0.90%) |
May 04, 2011 | 67.66 | 70.53 | 67.66 | 70.37 | 247,481 | +2.44(+3.59%) |
May 03, 2011 | 69.01 | 69.02 | 67.60 | 67.93 | 54,027 | -0.99(-1.44%) |