Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 75.13 | 76.45 | 73.71 | 75.75 | 5,156,730 | -0.62(-0.81%) |
Jul 28, 2011 | 77.19 | 78.68 | 76.13 | 76.37 | 5,906,316 | -0.54(-0.70%) |
Jul 27, 2011 | 79.00 | 79.59 | 76.47 | 76.91 | 6,573,173 | -3.13(-3.91%) |
Jul 26, 2011 | 81.77 | 82.34 | 79.70 | 80.04 | 8,721,734 | +3.00(+3.90%) |
Jul 25, 2011 | 75.58 | 77.73 | 75.40 | 77.04 | 3,481,379 | -0.09(-0.11%) |
Jul 22, 2011 | 76.81 | 77.61 | 75.65 | 77.12 | 3,269,014 | -0.57(-0.73%) |
Jul 21, 2011 | 77.61 | 78.83 | 76.87 | 77.69 | 3,114,518 | +0.59(+0.77%) |
Jul 20, 2011 | 77.76 | 78.00 | 76.50 | 77.10 | 2,266,305 | +0.12(+0.16%) |
Jul 19, 2011 | 75.49 | 77.13 | 75.49 | 76.98 | 2,973,331 | +2.22(+2.98%) |
Jul 18, 2011 | 75.33 | 75.35 | 73.53 | 74.75 | 3,606,689 | -0.85(-1.13%) |
Jul 15, 2011 | 76.19 | 76.39 | 74.59 | 75.61 | 3,429,615 | +0.14(+0.18%) |
Jul 14, 2011 | 76.72 | 77.75 | 74.50 | 75.47 | 3,859,900 | -0.88(-1.15%) |
Jul 13, 2011 | 75.58 | 77.72 | 75.58 | 76.35 | 3,812,807 | +1.73(+2.31%) |
Jul 12, 2011 | 75.66 | 76.78 | 74.40 | 74.62 | 5,200,209 | -0.24(-0.32%) |
Jul 11, 2011 | 75.82 | 76.89 | 74.51 | 74.86 | 4,332,331 | -2.25(-2.92%) |
Jul 08, 2011 | 76.51 | 77.73 | 75.84 | 77.12 | 3,759,007 | -1.48(-1.88%) |
Jul 07, 2011 | 78.57 | 79.56 | 78.49 | 78.60 | 4,282,748 | +1.47(+1.91%) |
Jul 06, 2011 | 76.37 | 77.53 | 75.63 | 77.12 | 3,388,871 | +0.82(+1.07%) |
Jul 05, 2011 | 76.92 | 77.42 | 76.02 | 76.31 | 2,946,013 | -1.28(-1.65%) |
Jul 01, 2011 | 74.97 | 77.89 | 74.74 | 77.58 | 5,935,410 | +2.84(+3.80%) |
Jun 30, 2011 | 73.22 | 75.24 | 72.64 | 74.75 | 4,911,100 | +1.77(+2.42%) |
Jun 29, 2011 | 73.54 | 73.63 | 72.31 | 72.98 | 4,628,123 | +0.25(+0.34%) |
Jun 28, 2011 | 70.99 | 72.73 | 70.80 | 72.73 | 3,952,788 | +2.39(+3.40%) |
Jun 27, 2011 | 69.84 | 70.71 | 69.09 | 70.34 | 3,187,460 | +0.52(+0.74%) |
Jun 24, 2011 | 71.56 | 72.23 | 69.52 | 69.82 | 7,479,497 | -1.21(-1.71%) |
Jun 23, 2011 | 67.96 | 71.07 | 67.52 | 71.03 | 5,992,212 | +1.64(+2.36%) |
Jun 22, 2011 | 70.24 | 71.83 | 69.32 | 69.39 | 4,521,621 | -1.04(-1.48%) |
Jun 21, 2011 | 68.08 | 70.52 | 68.06 | 70.43 | 4,706,307 | +2.92(+4.32%) |
Jun 20, 2011 | 67.25 | 67.89 | 67.18 | 67.52 | 3,075,051 | -0.10(-0.15%) |
Jun 17, 2011 | 68.35 | 68.54 | 67.23 | 67.62 | 4,329,363 | +0.50(+0.74%) |
Jun 16, 2011 | 66.95 | 68.44 | 65.82 | 67.12 | 5,012,815 | +0.35(+0.53%) |
Jun 15, 2011 | 68.37 | 69.03 | 66.68 | 66.77 | 6,609,799 | -2.48(-3.58%) |
Jun 14, 2011 | 68.54 | 70.13 | 68.46 | 69.24 | 4,145,690 | +1.75(+2.59%) |
Jun 13, 2011 | 67.28 | 68.48 | 66.74 | 67.50 | 4,696,728 | +0.42(+0.62%) |
Jun 10, 2011 | 69.46 | 69.46 | 66.94 | 67.08 | 6,537,572 | -2.68(-3.84%) |
Jun 09, 2011 | 69.88 | 70.46 | 69.24 | 69.76 | 4,846,779 | +0.25(+0.36%) |
Jun 08, 2011 | 72.70 | 72.90 | 69.23 | 69.50 | 8,189,203 | -3.43(-4.70%) |
Jun 07, 2011 | 73.14 | 73.97 | 72.76 | 72.93 | 3,398,960 | +0.74(+1.03%) |
Jun 06, 2011 | 73.10 | 73.55 | 71.68 | 72.19 | 3,758,116 | -1.05(-1.43%) |
Jun 03, 2011 | 72.71 | 74.52 | 72.07 | 73.24 | 3,241,571 | -0.92(-1.25%) |
May 24, 2011 | 75.79 | 76.20 | 73.85 | 74.16 | 4,968,531 | -1.07(-1.42%) |
May 23, 2011 | 75.17 | 75.97 | 73.91 | 75.23 | 4,227,171 | -1.63(-2.11%) |
May 20, 2011 | 78.71 | 78.90 | 76.66 | 76.86 | 3,535,352 | -2.24(-2.83%) |
May 19, 2011 | 78.95 | 79.64 | 78.16 | 79.09 | 3,313,195 | +0.95(+1.22%) |
May 18, 2011 | 77.14 | 78.39 | 76.29 | 78.14 | 5,270,336 | +1.42(+1.85%) |
May 17, 2011 | 78.91 | 78.96 | 76.27 | 76.72 | 5,301,946 | -2.62(-3.30%) |
May 16, 2011 | 79.07 | 81.05 | 78.72 | 79.34 | 4,048,319 | -0.12(-0.15%) |
May 13, 2011 | 81.05 | 81.77 | 79.38 | 79.46 | 3,393,836 | -2.04(-2.50%) |
May 12, 2011 | 81.90 | 82.63 | 80.03 | 81.50 | 3,113,747 | -0.66(-0.81%) |
May 11, 2011 | 85.09 | 85.09 | 81.54 | 82.16 | 4,188,938 | -3.15(-3.69%) |
May 10, 2011 | 85.07 | 85.54 | 84.44 | 85.31 | 1,732,512 | +0.59(+0.70%) |
May 09, 2011 | 84.74 | 85.41 | 83.90 | 84.72 | 1,700,267 | +0.25(+0.30%) |
May 06, 2011 | 85.27 | 86.10 | 84.14 | 84.47 | 2,976,890 | +0.97(+1.16%) |
May 05, 2011 | 80.51 | 84.98 | 79.84 | 83.50 | 5,169,368 | +2.33(+2.87%) |
May 04, 2011 | 83.92 | 84.18 | 81.13 | 81.17 | 5,162,684 | -2.36(-2.82%) |
May 03, 2011 | 84.48 | 85.12 | 82.90 | 83.53 | 3,033,364 | -1.70(-2.00%) |