Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 69.26 | 71.14 | 68.94 | 70.51 | 336,412 | +0.10(+0.14%) |
Jul 28, 2011 | 70.12 | 71.81 | 70.12 | 70.41 | 306,353 | +0.22(+0.31%) |
Jul 27, 2011 | 71.42 | 71.87 | 70.01 | 70.19 | 270,691 | -2.05(-2.84%) |
Jul 26, 2011 | 73.96 | 73.98 | 71.91 | 72.24 | 229,701 | -1.58(-2.14%) |
Jul 25, 2011 | 72.85 | 75.00 | 72.71 | 73.82 | 314,155 | -0.34(-0.46%) |
Jul 22, 2011 | 73.83 | 74.58 | 73.80 | 74.16 | 229,481 | +1.19(+1.63%) |
Jul 21, 2011 | 71.98 | 73.68 | 71.55 | 72.97 | 195,941 | +1.37(+1.91%) |
Jul 20, 2011 | 72.59 | 72.60 | 71.13 | 71.60 | 220,161 | -0.70(-0.97%) |
Jul 19, 2011 | 70.56 | 72.32 | 70.56 | 72.30 | 266,234 | +2.37(+3.39%) |
Jul 18, 2011 | 70.53 | 71.08 | 69.49 | 69.93 | 316,753 | -1.06(-1.49%) |
Jul 15, 2011 | 67.92 | 71.15 | 67.47 | 70.99 | 502,126 | +3.60(+5.34%) |
Jul 14, 2011 | 69.28 | 70.01 | 67.20 | 67.39 | 254,761 | -1.38(-2.01%) |
Jul 13, 2011 | 67.85 | 70.47 | 67.79 | 68.77 | 264,716 | +1.19(+1.76%) |
Jul 12, 2011 | 68.01 | 68.40 | 67.36 | 67.58 | 507,646 | -0.60(-0.88%) |
Jul 11, 2011 | 69.14 | 69.14 | 67.95 | 68.18 | 484,679 | -2.25(-3.19%) |
Jul 08, 2011 | 69.51 | 70.63 | 69.12 | 70.43 | 297,516 | -0.39(-0.55%) |
Jul 07, 2011 | 70.85 | 72.07 | 70.70 | 70.82 | 622,327 | +0.96(+1.37%) |
Jul 06, 2011 | 69.22 | 69.88 | 68.29 | 69.86 | 169,086 | +0.34(+0.49%) |
Jul 05, 2011 | 68.94 | 70.40 | 68.82 | 69.52 | 255,575 | +0.58(+0.84%) |
Jul 01, 2011 | 67.81 | 69.13 | 67.16 | 68.94 | 218,262 | +1.11(+1.64%) |
Jun 30, 2011 | 67.29 | 68.51 | 67.28 | 67.83 | 211,699 | +0.55(+0.82%) |
Jun 29, 2011 | 66.99 | 67.72 | 66.46 | 67.28 | 415,108 | +0.38(+0.57%) |
Jun 28, 2011 | 65.23 | 67.02 | 65.23 | 66.90 | 377,429 | +1.67(+2.56%) |
Jun 27, 2011 | 65.30 | 65.96 | 64.31 | 65.23 | 396,558 | -0.53(-0.81%) |
Jun 24, 2011 | 65.78 | 66.57 | 65.11 | 65.76 | 637,357 | +0.08(+0.12%) |
Jun 23, 2011 | 63.72 | 65.81 | 62.52 | 65.68 | 447,423 | +0.64(+0.98%) |
Jun 22, 2011 | 64.30 | 66.33 | 64.30 | 65.04 | 304,335 | +0.41(+0.63%) |
Jun 21, 2011 | 63.79 | 65.24 | 63.68 | 64.63 | 280,903 | +1.51(+2.39%) |
Jun 20, 2011 | 62.98 | 63.46 | 62.68 | 63.12 | 319,435 | +0.96(+1.54%) |
Jun 17, 2011 | 63.63 | 64.22 | 61.52 | 62.16 | 672,258 | -0.88(-1.40%) |
Jun 16, 2011 | 64.39 | 64.66 | 62.55 | 63.04 | 536,878 | -1.23(-1.91%) |
Jun 15, 2011 | 65.37 | 66.82 | 63.89 | 64.27 | 402,128 | -2.02(-3.05%) |
Jun 14, 2011 | 65.50 | 66.81 | 65.23 | 66.29 | 519,450 | +1.80(+2.79%) |
Jun 13, 2011 | 66.19 | 66.61 | 63.78 | 64.49 | 332,098 | -1.52(-2.30%) |
Jun 10, 2011 | 66.39 | 66.96 | 65.92 | 66.01 | 314,135 | -1.05(-1.57%) |
Jun 09, 2011 | 67.15 | 67.70 | 66.56 | 67.06 | 282,152 | +0.36(+0.54%) |
Jun 08, 2011 | 66.88 | 67.86 | 66.52 | 66.70 | 517,088 | -0.20(-0.30%) |
Jun 07, 2011 | 67.66 | 67.75 | 66.35 | 66.90 | 499,399 | -0.14(-0.21%) |
Jun 06, 2011 | 68.75 | 69.02 | 66.34 | 67.04 | 538,715 | -1.80(-2.61%) |
Jun 03, 2011 | 69.15 | 70.51 | 68.38 | 68.84 | 612,818 | -2.48(-3.48%) |
May 24, 2011 | 67.97 | 71.92 | 67.97 | 71.32 | 684,549 | +3.90(+5.78%) |
May 23, 2011 | 68.01 | 68.34 | 66.94 | 67.42 | 307,649 | -2.57(-3.67%) |
May 20, 2011 | 68.73 | 70.58 | 67.98 | 69.99 | 450,839 | +1.04(+1.51%) |
May 19, 2011 | 69.27 | 69.56 | 67.56 | 68.95 | 251,061 | +0.20(+0.29%) |
May 18, 2011 | 67.48 | 69.57 | 67.16 | 68.75 | 269,278 | +1.64(+2.44%) |
May 17, 2011 | 66.70 | 67.86 | 66.19 | 67.11 | 526,821 | +0.11(+0.16%) |
May 16, 2011 | 66.82 | 68.84 | 66.58 | 67.00 | 427,016 | -0.39(-0.58%) |
May 13, 2011 | 67.48 | 68.26 | 66.17 | 67.39 | 338,799 | -0.11(-0.16%) |
May 12, 2011 | 66.54 | 68.37 | 65.50 | 67.50 | 443,728 | +0.43(+0.64%) |
May 11, 2011 | 69.28 | 69.40 | 66.86 | 67.07 | 522,821 | -2.60(-3.73%) |
May 10, 2011 | 67.50 | 69.88 | 67.05 | 69.67 | 504,682 | +1.67(+2.46%) |
May 09, 2011 | 65.56 | 68.44 | 65.56 | 68.00 | 577,447 | +2.68(+4.10%) |
May 06, 2011 | 66.74 | 68.24 | 64.69 | 65.32 | 589,204 | -0.24(-0.37%) |
May 05, 2011 | 66.61 | 67.96 | 65.22 | 65.56 | 763,387 | -1.87(-2.77%) |
May 04, 2011 | 71.48 | 71.48 | 66.88 | 67.43 | 810,492 | -4.08(-5.71%) |
May 03, 2011 | 73.19 | 73.82 | 70.37 | 71.51 | 512,182 | -2.18(-2.96%) |