Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 61.38 | 61.48 | 59.20 | 60.59 | 1,979,733 | -1.85(-2.96%) |
Jul 28, 2011 | 65.10 | 65.93 | 62.22 | 62.44 | 2,205,528 | -4.89(-7.26%) |
Jul 27, 2011 | 69.41 | 69.57 | 66.91 | 67.32 | 1,608,783 | -2.50(-3.58%) |
Jul 26, 2011 | 70.97 | 71.15 | 69.76 | 69.82 | 605,313 | -1.08(-1.52%) |
Jul 25, 2011 | 69.70 | 71.36 | 69.64 | 70.90 | 531,662 | +0.42(+0.59%) |
Jul 22, 2011 | 70.92 | 70.92 | 70.38 | 70.48 | 646,464 | -1.11(-1.55%) |
Jul 21, 2011 | 70.95 | 71.99 | 70.73 | 71.59 | 514,602 | +1.04(+1.47%) |
Jul 20, 2011 | 71.17 | 71.51 | 70.29 | 70.55 | 676,141 | -0.50(-0.70%) |
Jul 19, 2011 | 70.33 | 71.35 | 70.16 | 71.05 | 511,244 | +1.56(+2.25%) |
Jul 18, 2011 | 70.47 | 70.74 | 68.88 | 69.49 | 510,725 | -1.30(-1.83%) |
Jul 15, 2011 | 71.59 | 71.68 | 70.23 | 70.79 | 731,755 | -0.39(-0.54%) |
Jul 14, 2011 | 72.40 | 72.77 | 70.85 | 71.17 | 488,468 | -0.86(-1.20%) |
Jul 13, 2011 | 72.69 | 73.73 | 71.87 | 72.04 | 566,592 | -0.09(-0.13%) |
Jul 12, 2011 | 72.37 | 72.78 | 72.03 | 72.13 | 463,783 | -0.55(-0.76%) |
Jul 11, 2011 | 72.89 | 73.01 | 72.33 | 72.68 | 353,408 | -1.21(-1.64%) |
Jul 08, 2011 | 73.48 | 73.91 | 72.47 | 73.89 | 425,154 | -0.75(-1.01%) |
Jul 07, 2011 | 75.42 | 75.55 | 74.48 | 74.64 | 493,043 | +0.30(+0.41%) |
Jul 06, 2011 | 74.12 | 74.59 | 73.39 | 74.34 | 529,230 | +0.14(+0.19%) |
Jul 05, 2011 | 73.23 | 74.48 | 72.66 | 74.20 | 726,006 | +1.11(+1.51%) |
Jul 01, 2011 | 72.07 | 73.26 | 71.61 | 73.09 | 674,756 | +1.31(+1.83%) |
Jun 30, 2011 | 70.93 | 72.15 | 70.45 | 71.78 | 756,516 | +0.99(+1.39%) |
Jun 29, 2011 | 72.76 | 72.76 | 70.37 | 70.79 | 972,834 | -1.16(-1.61%) |
Jun 28, 2011 | 72.16 | 72.33 | 71.46 | 71.95 | 619,531 | +0.28(+0.39%) |
Jun 27, 2011 | 70.75 | 72.41 | 69.95 | 71.67 | 426,112 | +0.99(+1.40%) |
Jun 24, 2011 | 72.45 | 72.61 | 70.27 | 70.68 | 559,024 | -1.64(-2.27%) |
Jun 23, 2011 | 71.90 | 72.44 | 70.39 | 72.32 | 628,788 | -0.64(-0.88%) |
Jun 22, 2011 | 72.37 | 74.05 | 72.26 | 72.97 | 700,961 | +0.01(+0.01%) |
Jun 21, 2011 | 70.61 | 73.35 | 70.49 | 72.96 | 881,395 | +2.84(+4.05%) |
Jun 20, 2011 | 70.16 | 70.26 | 69.82 | 70.12 | 530,331 | +0.44(+0.63%) |
Jun 17, 2011 | 70.35 | 71.05 | 69.64 | 69.68 | 631,735 | +0.08(+0.12%) |
Jun 16, 2011 | 70.08 | 70.42 | 68.52 | 69.60 | 661,563 | -0.61(-0.87%) |
Jun 15, 2011 | 71.44 | 72.11 | 69.99 | 70.21 | 903,977 | -2.15(-2.97%) |
Jun 14, 2011 | 72.33 | 72.70 | 71.85 | 72.36 | 637,175 | +0.86(+1.21%) |
Jun 13, 2011 | 71.16 | 72.42 | 70.92 | 71.50 | 861,442 | +0.07(+0.10%) |
Jun 10, 2011 | 72.90 | 73.14 | 71.20 | 71.43 | 1,602,206 | -2.14(-2.90%) |
Jun 09, 2011 | 73.23 | 74.98 | 72.86 | 73.57 | 696,138 | +0.39(+0.54%) |
Jun 08, 2011 | 73.29 | 73.46 | 72.43 | 73.17 | 861,025 | -0.24(-0.33%) |
Jun 07, 2011 | 74.04 | 74.97 | 73.39 | 73.42 | 663,418 | +0.69(+0.95%) |
Jun 06, 2011 | 74.47 | 74.79 | 72.61 | 72.73 | 1,130,973 | -1.78(-2.39%) |
Jun 03, 2011 | 74.52 | 75.67 | 74.17 | 74.51 | 577,909 | -1.32(-1.74%) |
May 24, 2011 | 76.20 | 77.41 | 75.72 | 75.83 | 827,028 | +0.17(+0.22%) |
May 23, 2011 | 76.39 | 76.39 | 75.22 | 75.66 | 938,067 | -2.25(-2.89%) |
May 20, 2011 | 78.61 | 78.73 | 77.17 | 77.91 | 844,398 | -1.08(-1.37%) |
May 19, 2011 | 79.42 | 80.05 | 78.92 | 78.99 | 763,853 | +0.23(+0.30%) |
May 18, 2011 | 77.56 | 78.91 | 76.81 | 78.76 | 809,078 | +0.98(+1.26%) |
May 17, 2011 | 77.65 | 78.05 | 76.98 | 77.78 | 985,818 | -0.30(-0.38%) |
May 16, 2011 | 77.88 | 79.37 | 77.65 | 78.08 | 668,819 | -0.45(-0.57%) |
May 13, 2011 | 79.15 | 80.01 | 77.69 | 78.52 | 1,050,806 | -1.05(-1.31%) |
May 12, 2011 | 78.76 | 80.19 | 78.18 | 79.57 | 1,170,027 | +0.56(+0.71%) |
May 11, 2011 | 79.09 | 79.83 | 77.94 | 79.01 | 1,292,661 | -0.55(-0.69%) |
May 10, 2011 | 77.30 | 79.60 | 77.15 | 79.55 | 10,105,482 | +2.59(+3.37%) |
May 09, 2011 | 76.16 | 77.38 | 76.02 | 76.96 | 1,854,265 | +1.33(+1.75%) |
May 06, 2011 | 74.15 | 77.08 | 74.08 | 75.64 | 2,343,202 | +3.83(+5.33%) |
May 05, 2011 | 71.21 | 72.87 | 70.48 | 71.81 | 761,573 | +0.39(+0.55%) |
May 04, 2011 | 71.29 | 73.43 | 71.04 | 71.42 | 1,325,577 | +0.30(+0.42%) |
May 03, 2011 | 72.39 | 72.47 | 70.71 | 71.12 | 664,771 | -1.06(-1.47%) |