Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 56.51 | 56.76 | 55.45 | 56.45 | 3,824,726 | -0.60(-1.06%) |
Jul 28, 2011 | 56.85 | 58.08 | 56.69 | 57.05 | 3,822,463 | +0.29(+0.51%) |
Jul 27, 2011 | 56.97 | 58.46 | 56.67 | 56.76 | 6,895,977 | +0.43(+0.75%) |
Jul 26, 2011 | 56.90 | 56.90 | 55.40 | 56.34 | 3,164,533 | -0.67(-1.18%) |
Jul 25, 2011 | 56.28 | 57.33 | 56.16 | 57.01 | 1,929,678 | +0.18(+0.31%) |
Jul 22, 2011 | 57.09 | 57.33 | 56.64 | 56.83 | 1,558,020 | -0.33(-0.57%) |
Jul 21, 2011 | 56.32 | 57.49 | 56.32 | 57.16 | 2,594,749 | +1.16(+2.08%) |
Jul 20, 2011 | 56.25 | 56.25 | 55.45 | 55.99 | 2,872,806 | +0.34(+0.62%) |
Jul 19, 2011 | 55.04 | 55.69 | 54.88 | 55.65 | 1,981,036 | +0.89(+1.62%) |
Jul 18, 2011 | 55.03 | 55.07 | 54.22 | 54.76 | 2,850,129 | -0.35(-0.64%) |
Jul 15, 2011 | 55.45 | 55.45 | 54.49 | 55.11 | 2,450,449 | -0.10(-0.18%) |
Jul 14, 2011 | 55.84 | 56.19 | 54.84 | 55.21 | 2,449,796 | -0.43(-0.76%) |
Jul 13, 2011 | 55.53 | 56.29 | 55.32 | 55.63 | 1,998,063 | +0.51(+0.93%) |
Jul 12, 2011 | 55.44 | 55.71 | 54.95 | 55.12 | 2,665,519 | -0.56(-1.00%) |
Jul 11, 2011 | 55.74 | 55.90 | 55.43 | 55.68 | 2,243,335 | -0.75(-1.33%) |
Jul 08, 2011 | 56.57 | 56.94 | 56.08 | 56.43 | 2,468,890 | -0.98(-1.70%) |
Jul 07, 2011 | 57.48 | 57.57 | 56.81 | 57.41 | 2,805,202 | +0.42(+0.73%) |
Jul 06, 2011 | 56.61 | 57.27 | 56.47 | 56.99 | 2,400,930 | +0.35(+0.62%) |
Jul 05, 2011 | 57.22 | 57.27 | 56.50 | 56.64 | 2,763,202 | -0.72(-1.26%) |
Jul 01, 2011 | 55.93 | 57.48 | 55.50 | 57.36 | 3,883,679 | +1.49(+2.67%) |
Jun 30, 2011 | 55.34 | 56.54 | 55.30 | 55.87 | 2,898,376 | +0.54(+0.97%) |
Jun 29, 2011 | 54.79 | 55.43 | 54.60 | 55.34 | 3,628,795 | +0.88(+1.62%) |
Jun 28, 2011 | 54.08 | 54.55 | 53.73 | 54.46 | 2,185,204 | +0.68(+1.26%) |
Jun 27, 2011 | 53.24 | 53.99 | 53.23 | 53.78 | 2,105,860 | +0.34(+0.63%) |
Jun 24, 2011 | 53.95 | 54.14 | 53.33 | 53.44 | 3,438,616 | -0.52(-0.97%) |
Jun 23, 2011 | 53.31 | 54.05 | 53.31 | 53.96 | 3,898,700 | -0.62(-1.13%) |
Jun 22, 2011 | 54.39 | 55.16 | 54.33 | 54.58 | 3,362,224 | +0.01(+0.03%) |
Jun 21, 2011 | 53.66 | 54.78 | 53.58 | 54.57 | 2,504,477 | +1.17(+2.19%) |
Jun 20, 2011 | 53.47 | 53.52 | 52.48 | 53.40 | 2,693,263 | +0.48(+0.90%) |
Jun 17, 2011 | 52.99 | 53.20 | 52.51 | 52.92 | 3,278,630 | +0.57(+1.08%) |
Jun 16, 2011 | 53.03 | 53.19 | 51.95 | 52.35 | 3,764,212 | -0.60(-1.13%) |
Jun 15, 2011 | 53.37 | 53.70 | 52.77 | 52.95 | 3,604,103 | -0.82(-1.53%) |
Jun 14, 2011 | 53.25 | 54.14 | 53.20 | 53.77 | 3,377,191 | +1.13(+2.15%) |
Jun 13, 2011 | 52.55 | 53.08 | 52.29 | 52.64 | 2,202,479 | +0.16(+0.31%) |
Jun 10, 2011 | 53.14 | 53.37 | 52.41 | 52.47 | 3,017,712 | -0.80(-1.50%) |
Jun 09, 2011 | 52.71 | 53.58 | 52.50 | 53.27 | 2,760,524 | +0.68(+1.29%) |
Jun 08, 2011 | 52.98 | 52.99 | 52.46 | 52.59 | 3,314,816 | -0.56(-1.05%) |
Jun 07, 2011 | 52.67 | 53.48 | 52.55 | 53.15 | 3,266,559 | +0.68(+1.29%) |
Jun 06, 2011 | 52.57 | 53.18 | 52.37 | 52.47 | 2,823,178 | -0.26(-0.49%) |
Jun 03, 2011 | 53.40 | 53.09 | 52.44 | 52.73 | 2,883,009 | -0.34(-0.65%) |
May 24, 2011 | 53.56 | 53.71 | 52.85 | 53.08 | 2,414,619 | -0.45(-0.84%) |
May 23, 2011 | 53.20 | 53.64 | 52.81 | 53.52 | 2,785,992 | -0.36(-0.66%) |
May 20, 2011 | 54.05 | 54.20 | 53.52 | 53.88 | 2,140,861 | -0.34(-0.62%) |
May 19, 2011 | 53.99 | 54.65 | 53.97 | 54.22 | 2,334,659 | +0.45(+0.83%) |
May 18, 2011 | 52.75 | 53.87 | 52.44 | 53.77 | 2,600,545 | +0.94(+1.78%) |
May 17, 2011 | 53.17 | 53.45 | 52.59 | 52.83 | 3,601,860 | -0.39(-0.73%) |
May 16, 2011 | 53.23 | 53.81 | 53.13 | 53.22 | 2,638,750 | -0.15(-0.28%) |
May 13, 2011 | 54.43 | 54.58 | 53.13 | 53.37 | 3,178,255 | -1.05(-1.93%) |
May 12, 2011 | 54.44 | 54.66 | 53.81 | 54.42 | 2,421,919 | -0.04(-0.07%) |
May 11, 2011 | 55.36 | 55.36 | 54.24 | 54.46 | 3,240,851 | -0.89(-1.60%) |
May 10, 2011 | 55.13 | 55.53 | 54.81 | 55.34 | 2,560,955 | +0.81(+1.48%) |
May 09, 2011 | 54.30 | 54.75 | 53.93 | 54.54 | 2,290,932 | +0.14(+0.26%) |
May 06, 2011 | 54.63 | 54.81 | 54.14 | 54.40 | 3,220,087 | +0.54(+1.01%) |
May 05, 2011 | 53.49 | 54.46 | 53.18 | 53.85 | 4,185,856 | -0.07(-0.12%) |
May 04, 2011 | 54.86 | 55.24 | 53.79 | 53.92 | 4,677,830 | -1.45(-2.61%) |
May 03, 2011 | 54.99 | 55.50 | 54.78 | 55.37 | 2,872,527 | +0.03(+0.05%) |