Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 71.87 | 73.40 | 70.76 | 72.04 | 3,447,150 | -0.78(-1.07%) |
Jul 28, 2011 | 69.70 | 74.17 | 69.57 | 72.82 | 5,250,828 | +1.88(+2.65%) |
Jul 27, 2011 | 73.83 | 73.95 | 70.75 | 70.94 | 3,789,741 | -3.57(-4.79%) |
Jul 26, 2011 | 74.70 | 74.86 | 72.60 | 74.51 | 2,180,791 | +0.03(+0.04%) |
Jul 25, 2011 | 74.63 | 75.44 | 74.20 | 74.48 | 1,032,407 | -0.79(-1.05%) |
Jul 22, 2011 | 75.58 | 75.80 | 73.98 | 75.27 | 1,525,247 | +1.39(+1.89%) |
Jul 21, 2011 | 75.20 | 76.19 | 72.89 | 73.88 | 2,751,049 | -1.42(-1.88%) |
Jul 20, 2011 | 78.11 | 78.91 | 75.15 | 75.29 | 2,155,977 | -2.14(-2.76%) |
Jul 19, 2011 | 75.92 | 77.47 | 75.92 | 77.43 | 1,552,633 | +2.25(+2.99%) |
Jul 18, 2011 | 75.99 | 76.47 | 74.23 | 75.18 | 1,360,777 | -1.29(-1.69%) |
Jul 15, 2011 | 74.92 | 76.64 | 74.27 | 76.47 | 2,056,575 | +2.07(+2.78%) |
Jul 14, 2011 | 76.35 | 76.35 | 73.71 | 74.40 | 3,287,701 | -1.48(-1.95%) |
Jul 13, 2011 | 77.09 | 77.54 | 74.99 | 75.88 | 2,529,497 | -0.49(-0.64%) |
Jul 12, 2011 | 79.41 | 79.74 | 75.83 | 76.37 | 2,993,129 | -2.82(-3.56%) |
Jul 11, 2011 | 81.92 | 82.60 | 78.75 | 79.19 | 2,068,333 | -3.79(-4.57%) |
Jul 08, 2011 | 81.75 | 82.98 | 81.27 | 82.98 | 894,705 | +0.29(+0.35%) |
Jul 07, 2011 | 83.10 | 84.00 | 82.60 | 82.69 | 1,384,568 | +0.47(+0.57%) |
Jul 06, 2011 | 81.09 | 82.71 | 80.40 | 82.22 | 1,691,174 | +1.16(+1.43%) |
Jul 05, 2011 | 80.74 | 81.49 | 79.93 | 81.06 | 1,284,961 | +0.28(+0.35%) |
Jul 01, 2011 | 80.31 | 81.32 | 79.97 | 80.78 | 1,686,578 | +0.78(+0.98%) |
Jun 30, 2011 | 78.69 | 80.02 | 78.55 | 80.00 | 1,611,634 | +1.70(+2.17%) |
Jun 29, 2011 | 79.49 | 79.56 | 78.13 | 78.30 | 1,468,370 | -1.00(-1.26%) |
Jun 28, 2011 | 78.98 | 80.31 | 78.64 | 79.30 | 1,932,503 | +0.36(+0.46%) |
Jun 27, 2011 | 76.73 | 79.41 | 75.44 | 78.94 | 2,262,205 | +2.70(+3.54%) |
Jun 24, 2011 | 76.64 | 77.78 | 75.96 | 76.24 | 1,932,580 | -0.91(-1.18%) |
Jun 23, 2011 | 75.47 | 77.36 | 74.59 | 77.15 | 1,885,315 | +1.05(+1.38%) |
Jun 22, 2011 | 76.66 | 76.96 | 75.89 | 76.10 | 1,176,311 | -1.11(-1.44%) |
Jun 21, 2011 | 75.15 | 77.39 | 74.32 | 77.21 | 2,301,976 | +2.41(+3.23%) |
Jun 20, 2011 | 74.14 | 74.84 | 73.26 | 74.80 | 3,202,558 | +0.61(+0.82%) |
Jun 17, 2011 | 76.94 | 76.98 | 73.50 | 74.19 | 5,800,356 | -1.62(-2.14%) |
Jun 16, 2011 | 77.42 | 77.60 | 74.91 | 75.81 | 3,062,493 | -1.61(-2.08%) |
Jun 15, 2011 | 80.60 | 81.05 | 77.26 | 77.42 | 2,830,820 | -4.12(-5.05%) |
Jun 14, 2011 | 80.24 | 81.95 | 79.80 | 81.54 | 1,644,993 | +1.74(+2.18%) |
Jun 13, 2011 | 80.35 | 80.97 | 78.87 | 79.80 | 1,614,535 | -0.21(-0.26%) |
Jun 10, 2011 | 80.79 | 81.48 | 79.82 | 80.01 | 1,471,915 | -1.48(-1.82%) |
Jun 09, 2011 | 80.62 | 81.79 | 80.09 | 81.49 | 1,669,458 | +1.18(+1.47%) |
Jun 08, 2011 | 81.61 | 81.63 | 79.48 | 80.31 | 2,141,405 | -1.67(-2.04%) |
Jun 07, 2011 | 80.49 | 82.58 | 80.01 | 81.98 | 2,630,462 | -0.17(-0.21%) |
Jun 06, 2011 | 83.60 | 83.96 | 82.02 | 82.15 | 1,329,481 | -1.41(-1.69%) |
Jun 03, 2011 | 84.91 | 85.07 | 83.34 | 83.56 | 1,689,370 | +1.91(+2.34%) |
May 24, 2011 | 82.46 | 83.00 | 81.06 | 81.65 | 1,380,333 | -0.45(-0.55%) |
May 23, 2011 | 82.99 | 83.16 | 81.27 | 82.10 | 1,880,284 | -2.18(-2.59%) |
May 20, 2011 | 84.02 | 85.12 | 83.44 | 84.28 | 2,086,737 | +1.24(+1.49%) |
May 19, 2011 | 83.24 | 83.72 | 82.04 | 83.04 | 1,364,171 | +0.23(+0.28%) |
May 18, 2011 | 81.20 | 82.97 | 80.66 | 82.81 | 1,505,433 | +1.25(+1.53%) |
May 17, 2011 | 80.87 | 81.64 | 79.98 | 81.56 | 1,759,023 | +0.42(+0.52%) |
May 16, 2011 | 83.58 | 83.66 | 80.55 | 81.14 | 1,763,086 | -2.59(-3.09%) |
May 13, 2011 | 84.14 | 85.25 | 83.46 | 83.73 | 1,198,520 | -0.25(-0.30%) |
May 12, 2011 | 82.17 | 84.85 | 81.05 | 83.98 | 2,132,808 | +1.64(+1.99%) |
May 11, 2011 | 83.78 | 85.85 | 81.91 | 82.34 | 2,057,120 | -1.55(-1.85%) |
May 10, 2011 | 82.00 | 84.24 | 81.40 | 83.89 | 1,600,443 | +2.25(+2.76%) |
May 09, 2011 | 81.82 | 82.33 | 80.60 | 81.64 | 1,116,915 | -0.12(-0.15%) |
May 06, 2011 | 82.50 | 83.10 | 81.01 | 81.76 | 1,943,305 | +0.66(+0.81%) |
May 05, 2011 | 80.07 | 82.84 | 79.52 | 81.10 | 2,162,232 | +0.51(+0.63%) |
May 04, 2011 | 80.91 | 81.45 | 78.76 | 80.59 | 2,441,774 | -0.82(-1.01%) |
May 03, 2011 | 82.13 | 83.03 | 80.09 | 81.41 | 1,910,436 | -1.15(-1.39%) |