Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 64.40 | 65.00 | 62.70 | 64.40 | 18,709 | +0.40(+0.63%) |
Jul 28, 2011 | 62.70 | 64.90 | 62.70 | 64.00 | 22,607 | +0.40(+0.63%) |
Jul 27, 2011 | 65.00 | 65.39 | 62.60 | 63.60 | 16,450 | -1.90(-2.90%) |
Jul 26, 2011 | 66.10 | 66.90 | 65.00 | 65.50 | 15,948 | -1.30(-1.95%) |
Jul 25, 2011 | 67.10 | 67.70 | 66.05 | 66.80 | 20,632 | -0.70(-1.04%) |
Jul 22, 2011 | 67.89 | 68.20 | 67.50 | 67.50 | 25,081 | +0.20(+0.30%) |
Jul 21, 2011 | 68.90 | 69.20 | 67.00 | 67.30 | 51,748 | +0.90(+1.36%) |
Jul 20, 2011 | 65.80 | 67.10 | 64.20 | 66.40 | 31,664 | +1.90(+2.95%) |
Jul 19, 2011 | 64.00 | 64.90 | 62.50 | 64.50 | 25,898 | +0.90(+1.42%) |
Jul 18, 2011 | 66.40 | 66.80 | 61.70 | 63.60 | 59,085 | -4.30(-6.33%) |
Jul 15, 2011 | 68.50 | 69.10 | 67.10 | 67.90 | 10,848 | -0.60(-0.88%) |
Jul 14, 2011 | 68.90 | 70.20 | 66.20 | 68.50 | 40,621 | -1.40(-2.00%) |
Jul 13, 2011 | 69.70 | 71.60 | 69.70 | 69.90 | 24,449 | +0.50(+0.72%) |
Jul 12, 2011 | 66.30 | 71.40 | 66.30 | 69.40 | 73,085 | +3.40(+5.15%) |
Jul 11, 2011 | 66.30 | 66.50 | 65.10 | 66.00 | 41,959 | -0.80(-1.20%) |
Jul 08, 2011 | 66.70 | 67.70 | 66.00 | 66.80 | 13,653 | +0.10(+0.15%) |
Jul 07, 2011 | 67.10 | 68.00 | 66.50 | 66.70 | 20,477 | -0.40(-0.60%) |
Jul 06, 2011 | 65.00 | 68.30 | 64.80 | 67.10 | 32,487 | +1.80(+2.76%) |
Jul 05, 2011 | 62.90 | 65.60 | 62.80 | 65.30 | 15,386 | +2.20(+3.49%) |
Jul 01, 2011 | 62.60 | 63.40 | 62.00 | 63.10 | 4,995 | +0.50(+0.80%) |
Jun 30, 2011 | 61.60 | 63.10 | 61.50 | 62.60 | 11,501 | +0.30(+0.48%) |
Jun 29, 2011 | 62.50 | 62.90 | 61.50 | 62.30 | 5,676 | -0.30(-0.48%) |
Jun 28, 2011 | 61.40 | 62.60 | 61.40 | 62.60 | 3,689 | +0.70(+1.13%) |
Jun 27, 2011 | 61.80 | 62.50 | 61.50 | 61.90 | 4,707 | -0.10(-0.16%) |
Jun 24, 2011 | 63.00 | 63.00 | 62.00 | 62.00 | 5,886 | -1.10(-1.74%) |
Jun 23, 2011 | 61.60 | 63.10 | 61.20 | 63.10 | 10,850 | +0.50(+0.80%) |
Jun 22, 2011 | 62.60 | 63.50 | 62.40 | 62.60 | 4,233 | -0.30(-0.48%) |
Jun 21, 2011 | 63.10 | 63.30 | 61.30 | 62.90 | 6,938 | +0.80(+1.29%) |
Jun 20, 2011 | 62.20 | 62.50 | 61.50 | 62.10 | 22,474 | -0.40(-0.64%) |
Jun 17, 2011 | 62.00 | 62.70 | 62.00 | 62.50 | 8,257 | +1.00(+1.63%) |
Jun 16, 2011 | 62.60 | 62.90 | 61.20 | 61.50 | 15,555 | -1.80(-2.84%) |
Jun 15, 2011 | 63.60 | 63.67 | 62.00 | 63.30 | 16,959 | +0.50(+0.80%) |
Jun 14, 2011 | 62.40 | 64.30 | 62.40 | 62.80 | 10,612 | +0.10(+0.16%) |
Jun 13, 2011 | 61.60 | 62.80 | 61.60 | 62.70 | 34,845 | -0.80(-1.26%) |
Jun 10, 2011 | 63.10 | 64.20 | 62.60 | 63.50 | 13,665 | -0.50(-0.78%) |
Jun 09, 2011 | 64.50 | 65.00 | 62.30 | 64.00 | 25,012 | -1.00(-1.54%) |
Jun 08, 2011 | 67.20 | 67.80 | 64.95 | 65.00 | 16,064 | -2.50(-3.70%) |
Jun 07, 2011 | 67.80 | 68.60 | 66.20 | 67.50 | 20,207 | -0.30(-0.44%) |
Jun 06, 2011 | 65.20 | 68.70 | 65.00 | 67.80 | 15,785 | +1.70(+2.57%) |
Jun 03, 2011 | 65.00 | 67.40 | 64.80 | 66.10 | 30,894 | +3.90(+6.27%) |
May 24, 2011 | 62.50 | 62.90 | 61.60 | 62.20 | 10,348 | -0.10(-0.16%) |
May 23, 2011 | 63.10 | 64.30 | 62.04 | 62.30 | 19,254 | -4.00(-6.03%) |
May 20, 2011 | 66.70 | 67.70 | 65.90 | 66.30 | 10,491 | -0.50(-0.75%) |
May 19, 2011 | 65.80 | 67.20 | 65.00 | 66.80 | 11,115 | +0.70(+1.06%) |
May 18, 2011 | 63.10 | 67.00 | 62.90 | 66.10 | 15,251 | +3.70(+5.93%) |
May 17, 2011 | 60.50 | 63.00 | 60.50 | 62.40 | 11,734 | +1.50(+2.46%) |
May 16, 2011 | 62.50 | 63.40 | 60.70 | 60.90 | 24,566 | -2.30(-3.64%) |
May 13, 2011 | 65.00 | 65.00 | 63.20 | 63.20 | 10,999 | -1.60(-2.47%) |
May 12, 2011 | 64.50 | 64.80 | 63.10 | 64.80 | 14,125 | -0.40(-0.61%) |
May 11, 2011 | 65.50 | 66.00 | 64.70 | 65.20 | 5,732 | -0.90(-1.36%) |
May 10, 2011 | 67.50 | 67.50 | 65.30 | 66.10 | 10,045 | -1.40(-2.07%) |
May 09, 2011 | 69.90 | 69.90 | 66.40 | 67.50 | 8,653 | +1.30(+1.96%) |
May 06, 2011 | 65.50 | 67.80 | 65.50 | 66.20 | 23,437 | +0.80(+1.22%) |
May 05, 2011 | 65.00 | 65.90 | 65.00 | 65.40 | 10,981 | +0.10(+0.15%) |
May 04, 2011 | 65.00 | 66.10 | 65.00 | 65.30 | 21,184 | -0.60(-0.91%) |
May 03, 2011 | 66.10 | 66.90 | 65.30 | 65.90 | 15,128 | -2.20(-3.23%) |