Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 67.34 | 68.66 | 67.14 | 67.42 | 2,127,532 | -0.62(-0.91%) |
Jul 28, 2011 | 69.11 | 69.40 | 67.99 | 68.04 | 1,885,789 | -1.02(-1.48%) |
Jul 27, 2011 | 71.25 | 71.54 | 68.65 | 69.06 | 2,161,598 | -2.94(-4.08%) |
Jul 26, 2011 | 71.87 | 73.00 | 71.37 | 72.00 | 1,288,424 | -0.04(-0.06%) |
Jul 25, 2011 | 71.70 | 72.96 | 71.54 | 72.04 | 875,530 | -0.87(-1.19%) |
Jul 22, 2011 | 72.77 | 73.26 | 72.25 | 72.91 | 1,970,314 | +0.06(+0.08%) |
Jul 21, 2011 | 71.12 | 73.30 | 71.12 | 72.85 | 3,032,006 | +1.25(+1.75%) |
Jul 20, 2011 | 71.79 | 72.15 | 70.88 | 71.60 | 2,062,553 | +0.27(+0.38%) |
Jul 19, 2011 | 69.57 | 71.37 | 69.54 | 71.33 | 1,633,371 | +2.31(+3.35%) |
Jul 18, 2011 | 69.30 | 69.52 | 67.68 | 69.02 | 2,354,588 | -0.76(-1.09%) |
Jul 15, 2011 | 68.07 | 69.96 | 68.07 | 69.78 | 2,685,648 | +2.88(+4.30%) |
Jul 14, 2011 | 68.52 | 68.95 | 66.78 | 66.90 | 1,758,177 | -1.18(-1.73%) |
Jul 13, 2011 | 67.99 | 69.20 | 67.77 | 68.08 | 1,024,596 | +0.49(+0.72%) |
Jul 12, 2011 | 66.77 | 68.64 | 66.77 | 67.59 | 1,573,032 | +0.54(+0.81%) |
Jul 11, 2011 | 68.60 | 68.60 | 66.67 | 67.05 | 982,144 | -2.79(-3.99%) |
Jul 08, 2011 | 69.56 | 70.25 | 68.92 | 69.84 | 1,171,625 | -0.60(-0.85%) |
Jul 07, 2011 | 70.86 | 71.30 | 69.63 | 70.44 | 1,162,767 | +0.56(+0.80%) |
Jul 06, 2011 | 70.13 | 70.46 | 69.41 | 69.88 | 992,094 | -0.44(-0.63%) |
Jul 05, 2011 | 69.36 | 71.09 | 69.04 | 70.32 | 1,616,865 | +1.07(+1.55%) |
Jul 01, 2011 | 67.91 | 69.40 | 66.89 | 69.25 | 1,161,461 | +1.23(+1.81%) |
Jun 30, 2011 | 68.34 | 69.73 | 67.66 | 68.02 | 1,917,644 | -0.17(-0.25%) |
Jun 29, 2011 | 66.80 | 68.94 | 66.46 | 68.19 | 1,824,155 | +1.56(+2.34%) |
Jun 28, 2011 | 65.31 | 66.63 | 65.25 | 66.63 | 1,234,896 | +1.66(+2.56%) |
Jun 27, 2011 | 64.55 | 65.20 | 64.01 | 64.97 | 1,550,004 | +0.15(+0.23%) |
Jun 24, 2011 | 65.75 | 66.22 | 64.49 | 64.82 | 2,628,851 | -0.89(-1.35%) |
Jun 23, 2011 | 64.33 | 65.80 | 63.27 | 65.71 | 2,095,977 | -0.15(-0.23%) |
Jun 22, 2011 | 65.05 | 67.35 | 65.05 | 65.86 | 2,267,114 | +0.00(+0.00%) |
Jun 21, 2011 | 63.79 | 66.27 | 63.57 | 65.86 | 3,871,095 | +2.93(+4.66%) |
Jun 20, 2011 | 62.22 | 63.36 | 62.21 | 62.93 | 2,968,328 | -0.77(-1.21%) |
Jun 17, 2011 | 64.48 | 64.88 | 63.11 | 63.70 | 2,333,880 | -0.04(-0.06%) |
Jun 16, 2011 | 64.13 | 64.55 | 62.89 | 63.74 | 1,734,861 | -0.31(-0.48%) |
Jun 15, 2011 | 65.51 | 65.97 | 63.52 | 64.05 | 2,572,247 | -2.35(-3.54%) |
Jun 14, 2011 | 66.30 | 67.05 | 65.85 | 66.40 | 1,983,889 | +0.89(+1.36%) |
Jun 13, 2011 | 68.02 | 68.13 | 64.94 | 65.51 | 1,551,012 | -2.30(-3.39%) |
Jun 10, 2011 | 68.67 | 68.67 | 66.95 | 67.81 | 2,878,572 | -0.62(-0.91%) |
Jun 09, 2011 | 68.71 | 69.25 | 68.06 | 68.43 | 1,852,132 | +0.07(+0.10%) |
Jun 08, 2011 | 68.93 | 70.20 | 68.12 | 68.36 | 1,985,560 | -0.35(-0.51%) |
Jun 07, 2011 | 71.33 | 71.47 | 68.60 | 68.71 | 4,707,382 | -2.10(-2.97%) |
Jun 06, 2011 | 72.39 | 73.16 | 70.75 | 70.81 | 2,200,747 | -1.94(-2.67%) |
Jun 03, 2011 | 71.80 | 73.68 | 71.39 | 72.75 | 1,664,104 | -0.13(-0.18%) |
May 24, 2011 | 73.34 | 74.83 | 72.50 | 72.88 | 1,857,514 | +0.03(+0.04%) |
May 23, 2011 | 73.67 | 73.68 | 72.61 | 72.85 | 1,228,682 | -2.05(-2.74%) |
May 20, 2011 | 73.42 | 75.42 | 72.82 | 74.90 | 2,073,225 | +1.62(+2.21%) |
May 19, 2011 | 73.51 | 73.74 | 72.10 | 73.28 | 1,548,350 | +0.27(+0.37%) |
May 18, 2011 | 70.06 | 73.26 | 69.81 | 73.01 | 2,782,413 | +3.58(+5.16%) |
May 17, 2011 | 69.00 | 69.88 | 68.56 | 69.43 | 3,511,516 | -0.29(-0.42%) |
May 16, 2011 | 69.76 | 71.01 | 69.05 | 69.72 | 2,363,320 | -0.35(-0.50%) |
May 13, 2011 | 69.70 | 70.72 | 69.34 | 70.07 | 2,553,949 | +0.30(+0.43%) |
May 12, 2011 | 69.00 | 70.68 | 68.60 | 69.77 | 3,103,148 | +0.62(+0.90%) |
May 11, 2011 | 70.69 | 70.85 | 68.15 | 69.15 | 2,806,310 | -1.97(-2.77%) |
May 10, 2011 | 70.75 | 71.33 | 69.83 | 71.12 | 2,087,707 | +0.48(+0.68%) |
May 09, 2011 | 67.77 | 70.87 | 67.77 | 70.64 | 3,449,259 | +3.04(+4.50%) |
May 06, 2011 | 67.31 | 68.37 | 66.43 | 67.60 | 2,519,330 | +1.42(+2.15%) |
May 05, 2011 | 66.12 | 67.15 | 64.57 | 66.18 | 2,378,217 | -0.70(-1.05%) |
May 04, 2011 | 67.33 | 67.49 | 65.64 | 66.88 | 2,839,416 | -0.49(-0.73%) |
May 03, 2011 | 69.71 | 69.71 | 66.84 | 67.37 | 1,926,584 | -2.71(-3.87%) |