Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 62.94 | 63.53 | 62.31 | 63.03 | 365,767 | -0.43(-0.67%) |
Jul 28, 2011 | 63.26 | 64.23 | 62.95 | 63.46 | 241,116 | +0.08(+0.13%) |
Jul 27, 2011 | 64.79 | 65.04 | 63.15 | 63.37 | 382,611 | -1.25(-1.93%) |
Jul 26, 2011 | 65.61 | 65.88 | 64.41 | 64.62 | 993,407 | -0.74(-1.14%) |
Jul 25, 2011 | 65.28 | 65.57 | 65.11 | 65.37 | 324,925 | -0.26(-0.40%) |
Jul 22, 2011 | 66.48 | 66.48 | 65.61 | 65.63 | 463,715 | -0.46(-0.70%) |
Jul 21, 2011 | 65.67 | 66.41 | 65.35 | 66.09 | 239,598 | +0.56(+0.86%) |
Jul 20, 2011 | 67.39 | 67.39 | 65.28 | 65.53 | 356,887 | -1.16(-1.74%) |
Jul 19, 2011 | 67.13 | 67.58 | 66.42 | 66.69 | 633,675 | -0.14(-0.20%) |
Jul 18, 2011 | 67.01 | 67.33 | 66.56 | 66.82 | 168,377 | -0.63(-0.94%) |
Jul 15, 2011 | 67.69 | 67.89 | 67.07 | 67.46 | 167,597 | -0.10(-0.15%) |
Jul 14, 2011 | 68.18 | 68.18 | 67.02 | 67.56 | 311,813 | +0.26(+0.39%) |
Jul 13, 2011 | 67.38 | 68.10 | 67.07 | 67.30 | 160,842 | +0.42(+0.62%) |
Jul 12, 2011 | 66.76 | 67.55 | 66.72 | 66.88 | 424,328 | -0.40(-0.59%) |
Jul 11, 2011 | 67.02 | 67.38 | 66.49 | 67.28 | 313,913 | -0.54(-0.80%) |
Jul 08, 2011 | 68.02 | 68.19 | 67.31 | 67.82 | 302,759 | -0.81(-1.19%) |
Jul 07, 2011 | 68.57 | 68.87 | 68.35 | 68.64 | 216,808 | +0.63(+0.93%) |
Jul 06, 2011 | 68.30 | 68.30 | 67.69 | 68.00 | 270,378 | -0.39(-0.57%) |
Jul 05, 2011 | 68.06 | 68.56 | 67.70 | 68.39 | 217,407 | -0.17(-0.25%) |
Jul 01, 2011 | 67.90 | 68.67 | 67.66 | 68.56 | 503,321 | +0.31(+0.45%) |
Jun 30, 2011 | 67.90 | 68.26 | 67.09 | 68.26 | 376,778 | +0.79(+1.17%) |
Jun 29, 2011 | 66.60 | 67.47 | 66.55 | 67.47 | 399,656 | +0.77(+1.15%) |
Jun 28, 2011 | 65.74 | 66.74 | 65.25 | 66.70 | 502,089 | +1.01(+1.53%) |
Jun 27, 2011 | 65.54 | 65.80 | 64.42 | 65.69 | 109,973 | +0.90(+1.38%) |
Jun 24, 2011 | 65.38 | 65.39 | 64.70 | 64.80 | 139,448 | -0.21(-0.32%) |
Jun 23, 2011 | 64.60 | 65.02 | 64.16 | 65.00 | 172,350 | -0.50(-0.76%) |
Jun 22, 2011 | 65.31 | 66.11 | 65.29 | 65.50 | 155,213 | -0.11(-0.17%) |
Jun 21, 2011 | 64.61 | 65.69 | 64.27 | 65.62 | 479,508 | +1.37(+2.13%) |
Jun 20, 2011 | 64.32 | 64.39 | 64.20 | 64.25 | 186,393 | +0.04(+0.07%) |
Jun 17, 2011 | 63.58 | 64.50 | 63.48 | 64.20 | 200,206 | +0.75(+1.18%) |
Jun 16, 2011 | 63.59 | 63.79 | 62.86 | 63.45 | 383,878 | -0.60(-0.94%) |
Jun 15, 2011 | 64.84 | 65.08 | 63.33 | 64.05 | 334,379 | -1.22(-1.86%) |
Jun 14, 2011 | 66.02 | 66.39 | 65.26 | 65.27 | 250,861 | -0.10(-0.15%) |
Jun 13, 2011 | 66.61 | 66.61 | 65.29 | 65.37 | 235,383 | -1.17(-1.76%) |
Jun 10, 2011 | 66.64 | 67.39 | 66.27 | 66.54 | 333,257 | -0.69(-1.02%) |
Jun 09, 2011 | 67.78 | 68.24 | 67.08 | 67.23 | 164,888 | -0.54(-0.79%) |
Jun 08, 2011 | 67.59 | 68.15 | 67.49 | 67.76 | 114,447 | -0.23(-0.34%) |
Jun 07, 2011 | 68.30 | 68.68 | 67.94 | 67.99 | 144,644 | +0.26(+0.38%) |
Jun 06, 2011 | 68.48 | 68.63 | 67.65 | 67.73 | 97,304 | -1.10(-1.60%) |
Jun 03, 2011 | 68.07 | 68.88 | 67.94 | 68.83 | 104,325 | +1.75(+2.61%) |
May 24, 2011 | 67.64 | 67.98 | 67.04 | 67.08 | 305,237 | -0.22(-0.33%) |
May 23, 2011 | 67.33 | 67.42 | 66.72 | 67.31 | 116,789 | -1.06(-1.56%) |
May 20, 2011 | 67.89 | 68.74 | 67.72 | 68.37 | 98,695 | +0.20(+0.29%) |
May 19, 2011 | 68.81 | 69.40 | 68.16 | 68.17 | 198,982 | -0.48(-0.70%) |
May 18, 2011 | 68.39 | 69.13 | 67.91 | 68.66 | 160,459 | +0.58(+0.85%) |
May 17, 2011 | 67.78 | 68.32 | 67.59 | 68.07 | 391,613 | +0.00(+0.00%) |
May 16, 2011 | 68.77 | 69.06 | 67.94 | 68.07 | 199,220 | -0.81(-1.18%) |
May 13, 2011 | 69.41 | 69.64 | 68.20 | 68.89 | 275,673 | +0.05(+0.08%) |
May 12, 2011 | 67.99 | 69.17 | 67.75 | 68.83 | 327,392 | +0.45(+0.65%) |
May 11, 2011 | 69.42 | 69.42 | 68.24 | 68.39 | 223,161 | -0.91(-1.32%) |
May 10, 2011 | 68.53 | 69.40 | 68.53 | 69.30 | 159,564 | +0.94(+1.37%) |
May 09, 2011 | 68.66 | 69.24 | 68.16 | 68.36 | 157,030 | -0.26(-0.38%) |
May 06, 2011 | 68.39 | 68.75 | 67.81 | 68.62 | 476,506 | +0.97(+1.44%) |
May 05, 2011 | 67.53 | 68.07 | 67.32 | 67.65 | 309,434 | -0.48(-0.71%) |
May 04, 2011 | 69.70 | 69.72 | 67.97 | 68.13 | 454,329 | -1.64(-2.34%) |
May 03, 2011 | 69.45 | 69.99 | 69.08 | 69.76 | 194,574 | +0.07(+0.10%) |