Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 60.84 | 61.34 | 60.61 | 61.08 | 8,081,946 | -0.21(-0.35%) |
Jul 28, 2011 | 61.44 | 61.99 | 61.21 | 61.29 | 6,887,244 | -0.22(-0.36%) |
Jul 27, 2011 | 62.09 | 62.28 | 61.50 | 61.51 | 9,441,164 | -0.66(-1.06%) |
Jul 26, 2011 | 62.19 | 62.47 | 62.03 | 62.17 | 6,695,818 | -0.07(-0.11%) |
Jul 25, 2011 | 62.12 | 62.86 | 62.00 | 62.24 | 7,567,899 | -0.31(-0.50%) |
Jul 22, 2011 | 62.50 | 63.26 | 62.46 | 62.55 | 16,155,512 | +1.43(+2.33%) |
Jul 21, 2011 | 61.21 | 61.47 | 60.75 | 61.12 | 8,647,514 | +0.19(+0.31%) |
Jul 20, 2011 | 60.89 | 61.15 | 60.67 | 60.93 | 5,825,037 | +0.04(+0.07%) |
Jul 19, 2011 | 60.53 | 60.92 | 60.43 | 60.89 | 6,615,213 | +0.57(+0.95%) |
Jul 18, 2011 | 60.37 | 60.69 | 60.14 | 60.31 | 7,657,203 | -0.06(-0.09%) |
Jul 15, 2011 | 60.65 | 60.77 | 59.98 | 60.37 | 8,344,884 | -0.23(-0.38%) |
Jul 14, 2011 | 60.75 | 61.06 | 60.43 | 60.60 | 9,577,525 | +0.60(+1.00%) |
Jul 13, 2011 | 60.21 | 60.57 | 59.90 | 60.00 | 9,267,207 | -0.02(-0.04%) |
Jul 12, 2011 | 60.17 | 60.77 | 60.01 | 60.03 | 7,784,781 | -0.25(-0.42%) |
Jul 11, 2011 | 60.26 | 60.64 | 60.10 | 60.28 | 7,487,643 | -0.18(-0.29%) |
Jul 08, 2011 | 60.46 | 60.67 | 60.21 | 60.46 | 7,362,791 | -0.32(-0.53%) |
Jul 07, 2011 | 60.74 | 60.94 | 60.50 | 60.78 | 8,597,721 | +0.14(+0.23%) |
Jul 06, 2011 | 60.48 | 60.94 | 60.24 | 60.64 | 8,226,661 | +0.16(+0.26%) |
Jul 05, 2011 | 60.32 | 60.73 | 60.27 | 60.48 | 7,211,050 | -0.01(-0.01%) |
Jul 01, 2011 | 59.44 | 60.59 | 59.43 | 60.49 | 8,254,269 | +0.94(+1.58%) |
Jun 30, 2011 | 59.82 | 59.97 | 59.50 | 59.55 | 7,034,090 | -0.18(-0.30%) |
Jun 29, 2011 | 59.62 | 59.79 | 59.39 | 59.73 | 10,167,453 | +0.16(+0.26%) |
Jun 28, 2011 | 58.24 | 59.62 | 58.21 | 59.57 | 12,098,883 | +1.43(+2.47%) |
Jun 27, 2011 | 57.57 | 58.27 | 57.57 | 58.14 | 6,412,413 | +0.34(+0.59%) |
Jun 24, 2011 | 58.12 | 58.37 | 57.72 | 57.80 | 9,157,558 | -0.32(-0.55%) |
Jun 23, 2011 | 57.96 | 58.15 | 57.49 | 58.12 | 9,454,461 | -0.25(-0.44%) |
Jun 22, 2011 | 58.51 | 58.68 | 58.25 | 58.37 | 6,435,640 | -0.11(-0.18%) |
Jun 21, 2011 | 58.46 | 58.67 | 58.26 | 58.48 | 8,238,094 | +0.08(+0.13%) |
Jun 20, 2011 | 58.26 | 58.42 | 58.23 | 58.40 | 6,786,011 | +0.12(+0.21%) |
Jun 17, 2011 | 58.07 | 58.42 | 57.81 | 58.28 | 10,307,753 | +0.50(+0.87%) |
Jun 16, 2011 | 57.48 | 57.86 | 57.14 | 57.78 | 7,446,490 | +0.40(+0.70%) |
Jun 15, 2011 | 57.36 | 57.84 | 57.29 | 57.38 | 7,580,079 | -0.16(-0.28%) |
Jun 14, 2011 | 57.25 | 57.81 | 57.07 | 57.54 | 7,428,228 | +0.52(+0.92%) |
Jun 13, 2011 | 56.80 | 57.43 | 56.78 | 57.02 | 6,195,888 | +0.26(+0.46%) |
Jun 10, 2011 | 57.36 | 57.48 | 56.70 | 56.76 | 7,740,009 | -0.64(-1.11%) |
Jun 09, 2011 | 57.31 | 57.64 | 56.94 | 57.39 | 6,428,355 | +0.08(+0.14%) |
Jun 08, 2011 | 56.63 | 57.56 | 56.50 | 57.31 | 11,139,660 | +0.01(+0.01%) |
Jun 07, 2011 | 57.24 | 58.08 | 57.19 | 57.31 | 10,275,676 | +0.31(+0.55%) |
Jun 06, 2011 | 56.92 | 57.54 | 56.81 | 57.00 | 8,713,391 | +0.11(+0.20%) |
Jun 03, 2011 | 56.57 | 57.17 | 56.51 | 56.88 | 8,144,381 | -1.05(-1.82%) |
May 24, 2011 | 57.94 | 58.24 | 57.77 | 57.93 | 9,000,517 | +0.10(+0.17%) |
May 23, 2011 | 57.16 | 57.98 | 57.13 | 57.84 | 9,347,998 | +0.12(+0.21%) |
May 20, 2011 | 58.04 | 58.08 | 57.48 | 57.72 | 6,836,530 | -0.13(-0.22%) |
May 19, 2011 | 57.21 | 57.93 | 57.04 | 57.84 | 8,407,677 | +0.71(+1.24%) |
May 18, 2011 | 56.72 | 57.14 | 56.59 | 57.14 | 6,240,276 | +0.40(+0.70%) |
May 17, 2011 | 56.57 | 56.99 | 56.39 | 56.74 | 9,242,092 | -0.15(-0.26%) |
May 16, 2011 | 56.39 | 56.96 | 56.39 | 56.88 | 8,908,299 | +0.28(+0.50%) |
May 13, 2011 | 56.50 | 56.72 | 56.35 | 56.60 | 7,449,515 | +0.06(+0.10%) |
May 12, 2011 | 55.59 | 56.58 | 55.46 | 56.55 | 9,116,515 | +0.81(+1.45%) |
May 11, 2011 | 55.86 | 56.06 | 55.50 | 55.74 | 6,143,107 | -0.14(-0.25%) |
May 10, 2011 | 55.75 | 55.98 | 55.57 | 55.88 | 6,247,070 | +0.28(+0.50%) |
May 09, 2011 | 55.71 | 55.96 | 55.44 | 55.60 | 8,965,242 | +0.43(+0.78%) |
May 06, 2011 | 55.26 | 55.64 | 55.14 | 55.17 | 8,675,879 | +0.07(+0.13%) |
May 05, 2011 | 55.27 | 55.51 | 54.82 | 55.10 | 9,145,768 | -0.33(-0.59%) |
May 04, 2011 | 55.32 | 55.60 | 55.26 | 55.43 | 7,839,633 | +0.09(+0.16%) |
May 03, 2011 | 55.12 | 55.45 | 55.04 | 55.34 | 6,344,876 | +0.21(+0.38%) |