Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 70.41 | 71.00 | 69.67 | 70.38 | 490,382 | -0.35(-0.49%) |
Jul 28, 2011 | 70.36 | 71.08 | 70.36 | 70.73 | 356,077 | +0.15(+0.21%) |
Jul 27, 2011 | 71.74 | 71.79 | 70.58 | 70.58 | 435,920 | -1.34(-1.86%) |
Jul 26, 2011 | 71.86 | 72.15 | 71.59 | 71.92 | 218,517 | +0.03(+0.04%) |
Jul 25, 2011 | 71.74 | 72.41 | 71.60 | 71.89 | 177,200 | -0.34(-0.47%) |
Jul 22, 2011 | 72.24 | 72.33 | 72.16 | 72.23 | 158,419 | -0.33(-0.45%) |
Jul 21, 2011 | 72.10 | 72.85 | 71.94 | 72.56 | 375,461 | +0.76(+1.05%) |
Jul 20, 2011 | 72.00 | 72.10 | 71.43 | 71.80 | 334,512 | +0.02(+0.03%) |
Jul 19, 2011 | 71.45 | 71.93 | 71.27 | 71.78 | 205,963 | +0.65(+0.91%) |
Jul 18, 2011 | 72.09 | 72.20 | 71.07 | 71.13 | 188,832 | -1.17(-1.62%) |
Jul 15, 2011 | 72.66 | 72.77 | 71.97 | 72.31 | 185,360 | -0.05(-0.07%) |
Jul 14, 2011 | 73.36 | 73.63 | 72.25 | 72.36 | 279,990 | -0.97(-1.32%) |
Jul 13, 2011 | 73.52 | 73.83 | 73.14 | 73.33 | 246,776 | +0.14(+0.19%) |
Jul 12, 2011 | 72.93 | 73.57 | 72.81 | 73.19 | 247,651 | +0.01(+0.01%) |
Jul 11, 2011 | 73.01 | 73.31 | 72.99 | 73.18 | 339,067 | -0.58(-0.79%) |
Jul 08, 2011 | 73.71 | 73.98 | 73.34 | 73.76 | 173,133 | -0.73(-0.98%) |
Jul 07, 2011 | 74.34 | 74.60 | 74.32 | 74.49 | 241,151 | +0.69(+0.93%) |
Jul 06, 2011 | 73.15 | 73.85 | 73.15 | 73.80 | 340,602 | +0.47(+0.64%) |
Jul 05, 2011 | 73.71 | 73.71 | 73.17 | 73.33 | 168,159 | -0.55(-0.75%) |
Jul 01, 2011 | 73.48 | 73.94 | 73.11 | 73.89 | 302,345 | +0.61(+0.83%) |
Jun 30, 2011 | 72.85 | 73.54 | 72.81 | 73.28 | 257,501 | +0.49(+0.68%) |
Jun 29, 2011 | 72.70 | 72.89 | 72.27 | 72.78 | 240,002 | +0.48(+0.66%) |
Jun 28, 2011 | 72.48 | 72.48 | 72.11 | 72.31 | 216,775 | +0.15(+0.20%) |
Jun 27, 2011 | 72.19 | 72.38 | 71.89 | 72.16 | 214,050 | +0.14(+0.19%) |
Jun 24, 2011 | 72.40 | 72.63 | 71.75 | 72.03 | 300,091 | -0.31(-0.43%) |
Jun 23, 2011 | 71.92 | 72.38 | 70.74 | 72.34 | 479,602 | -0.40(-0.55%) |
Jun 22, 2011 | 72.83 | 73.48 | 72.69 | 72.73 | 232,980 | -0.40(-0.54%) |
Jun 21, 2011 | 72.91 | 73.27 | 72.65 | 73.13 | 278,306 | +0.61(+0.84%) |
Jun 20, 2011 | 72.67 | 72.69 | 72.40 | 72.52 | 146,181 | -0.22(-0.31%) |
Jun 17, 2011 | 73.33 | 73.51 | 72.49 | 72.74 | 312,665 | -0.04(-0.05%) |
Jun 16, 2011 | 72.67 | 73.09 | 72.39 | 72.78 | 323,588 | +0.11(+0.15%) |
Jun 15, 2011 | 73.38 | 73.60 | 72.31 | 72.68 | 381,221 | -1.19(-1.62%) |
Jun 14, 2011 | 73.92 | 74.16 | 73.76 | 73.87 | 275,420 | +0.50(+0.69%) |
Jun 13, 2011 | 74.09 | 74.09 | 73.25 | 73.36 | 201,819 | -0.11(-0.15%) |
Jun 10, 2011 | 73.62 | 73.90 | 73.23 | 73.47 | 283,284 | -0.50(-0.68%) |
Jun 09, 2011 | 73.99 | 74.14 | 73.63 | 73.98 | 338,501 | +0.27(+0.37%) |
Jun 08, 2011 | 74.08 | 74.08 | 73.10 | 73.70 | 386,332 | -0.17(-0.24%) |
Jun 07, 2011 | 73.85 | 74.18 | 73.32 | 73.88 | 607,562 | +0.36(+0.49%) |
Jun 06, 2011 | 74.31 | 74.71 | 73.39 | 73.52 | 496,090 | -0.96(-1.29%) |
Jun 03, 2011 | 75.30 | 75.38 | 74.42 | 74.48 | 475,626 | -3.27(-4.20%) |
May 24, 2011 | 77.97 | 78.14 | 77.55 | 77.75 | 251,422 | -0.10(-0.12%) |
May 23, 2011 | 77.76 | 78.16 | 77.55 | 77.85 | 136,395 | -0.76(-0.96%) |
May 20, 2011 | 78.90 | 78.92 | 78.16 | 78.60 | 242,413 | -0.40(-0.50%) |
May 19, 2011 | 79.06 | 79.19 | 78.35 | 79.00 | 93,569 | +0.13(+0.16%) |
May 18, 2011 | 78.22 | 79.04 | 78.19 | 78.87 | 166,733 | +0.56(+0.72%) |
May 17, 2011 | 78.26 | 78.70 | 77.94 | 78.31 | 240,566 | -0.29(-0.37%) |
May 16, 2011 | 79.00 | 79.24 | 78.54 | 78.60 | 163,437 | -0.63(-0.80%) |
May 13, 2011 | 79.59 | 79.80 | 78.90 | 79.23 | 141,305 | -0.44(-0.55%) |
May 12, 2011 | 79.11 | 79.76 | 79.11 | 79.67 | 137,967 | +0.39(+0.49%) |
May 11, 2011 | 80.23 | 80.26 | 79.09 | 79.28 | 152,014 | -1.05(-1.30%) |
May 10, 2011 | 79.47 | 80.40 | 79.47 | 80.33 | 373,930 | +0.91(+1.15%) |
May 09, 2011 | 79.29 | 79.57 | 79.04 | 79.42 | 166,645 | +0.04(+0.05%) |
May 06, 2011 | 80.20 | 80.65 | 79.21 | 79.38 | 237,540 | -0.04(-0.05%) |
May 05, 2011 | 79.52 | 79.84 | 79.19 | 79.42 | 396,964 | -0.44(-0.55%) |
May 04, 2011 | 80.26 | 80.42 | 79.44 | 79.85 | 333,271 | -0.51(-0.64%) |
May 03, 2011 | 80.02 | 80.48 | 79.26 | 80.37 | 297,994 | -0.02(-0.02%) |