Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 54.14 | 55.12 | 53.90 | 54.83 | 3,004,790 | -0.04(-0.07%) |
Jul 28, 2011 | 54.91 | 55.57 | 54.80 | 54.87 | 2,845,780 | -0.12(-0.23%) |
Jul 27, 2011 | 56.12 | 56.14 | 54.88 | 54.99 | 4,119,393 | -1.48(-2.62%) |
Jul 26, 2011 | 56.72 | 56.84 | 56.29 | 56.47 | 1,931,827 | -0.33(-0.57%) |
Jul 25, 2011 | 56.66 | 57.22 | 56.60 | 56.80 | 1,850,842 | -0.62(-1.08%) |
Jul 22, 2011 | 57.51 | 57.55 | 57.39 | 57.42 | 1,986,680 | -0.16(-0.28%) |
Jul 21, 2011 | 57.00 | 57.66 | 56.94 | 57.58 | 2,301,934 | +0.78(+1.36%) |
Jul 20, 2011 | 56.86 | 56.91 | 56.53 | 56.80 | 1,467,588 | +0.02(+0.04%) |
Jul 19, 2011 | 56.06 | 56.85 | 56.05 | 56.78 | 1,711,226 | +1.03(+1.85%) |
Jul 18, 2011 | 56.37 | 56.50 | 55.41 | 55.75 | 2,129,961 | -0.88(-1.55%) |
Jul 15, 2011 | 56.57 | 56.75 | 56.25 | 56.63 | 1,816,440 | +0.29(+0.52%) |
Jul 14, 2011 | 57.37 | 57.53 | 56.22 | 56.33 | 2,300,116 | -0.89(-1.56%) |
Jul 13, 2011 | 57.09 | 57.79 | 56.98 | 57.22 | 2,065,535 | +0.41(+0.72%) |
Jul 12, 2011 | 56.73 | 57.40 | 56.71 | 56.81 | 3,104,670 | -0.18(-0.31%) |
Jul 11, 2011 | 57.47 | 57.68 | 56.86 | 56.99 | 2,675,061 | -1.16(-1.99%) |
Jul 08, 2011 | 57.83 | 58.17 | 57.66 | 58.15 | 1,253,589 | -0.36(-0.62%) |
Jul 07, 2011 | 58.11 | 58.71 | 57.97 | 58.51 | 2,325,066 | +0.88(+1.52%) |
Jul 06, 2011 | 57.30 | 57.71 | 57.17 | 57.63 | 2,285,708 | +0.21(+0.36%) |
Jul 05, 2011 | 57.60 | 57.60 | 57.11 | 57.42 | 3,913,557 | -0.02(-0.04%) |
Jul 01, 2011 | 56.55 | 57.56 | 56.48 | 57.45 | 2,144,370 | +0.83(+1.46%) |
Jun 30, 2011 | 56.26 | 56.75 | 56.17 | 56.62 | 1,522,255 | +0.52(+0.92%) |
Jun 29, 2011 | 56.10 | 56.21 | 55.68 | 56.11 | 2,076,000 | +0.22(+0.39%) |
Jun 28, 2011 | 55.45 | 55.91 | 55.28 | 55.89 | 2,662,036 | +0.68(+1.23%) |
Jun 27, 2011 | 54.80 | 55.32 | 54.63 | 55.21 | 1,949,384 | +0.35(+0.65%) |
Jun 24, 2011 | 55.23 | 55.41 | 54.59 | 54.86 | 2,438,184 | -0.27(-0.49%) |
Jun 23, 2011 | 54.56 | 55.27 | 53.95 | 55.13 | 4,391,002 | -0.09(-0.17%) |
Jun 22, 2011 | 55.34 | 55.91 | 55.19 | 55.22 | 2,202,531 | -0.41(-0.73%) |
Jun 21, 2011 | 55.07 | 55.68 | 54.93 | 55.63 | 2,263,547 | +0.99(+1.81%) |
Jun 20, 2011 | 54.59 | 54.71 | 54.42 | 54.64 | 4,051,088 | +0.52(+0.97%) |
Jun 17, 2011 | 54.39 | 54.64 | 53.85 | 54.12 | 3,510,722 | +0.12(+0.21%) |
Jun 16, 2011 | 53.78 | 54.41 | 53.39 | 54.00 | 3,153,047 | +0.25(+0.47%) |
Jun 15, 2011 | 54.10 | 54.44 | 53.48 | 53.75 | 2,793,260 | -0.89(-1.64%) |
Jun 14, 2011 | 54.05 | 54.83 | 53.94 | 54.64 | 2,566,777 | +1.07(+2.00%) |
Jun 13, 2011 | 53.76 | 54.01 | 53.25 | 53.57 | 1,817,982 | -0.07(-0.13%) |
Jun 10, 2011 | 54.16 | 54.23 | 53.38 | 53.64 | 3,184,031 | -0.81(-1.49%) |
Jun 09, 2011 | 54.49 | 54.76 | 54.24 | 54.45 | 1,955,536 | +0.11(+0.20%) |
Jun 08, 2011 | 54.59 | 54.86 | 54.25 | 54.34 | 2,960,209 | -0.50(-0.91%) |
Jun 07, 2011 | 55.04 | 55.31 | 54.81 | 54.84 | 2,503,650 | +0.10(+0.18%) |
Jun 06, 2011 | 55.39 | 55.61 | 54.69 | 54.74 | 1,653,099 | -0.75(-1.35%) |
Jun 03, 2011 | 55.40 | 56.01 | 55.30 | 55.49 | 2,713,224 | -0.13(-0.24%) |
May 24, 2011 | 55.94 | 56.22 | 55.51 | 55.62 | 2,705,596 | -0.25(-0.46%) |
May 23, 2011 | 55.70 | 56.18 | 55.69 | 55.87 | 5,860,580 | -0.84(-1.48%) |
May 20, 2011 | 56.98 | 57.11 | 56.45 | 56.72 | 1,699,063 | -0.45(-0.78%) |
May 19, 2011 | 57.43 | 57.49 | 56.73 | 57.16 | 1,634,677 | +0.11(+0.19%) |
May 18, 2011 | 56.37 | 57.05 | 56.27 | 57.05 | 2,715,824 | +0.73(+1.30%) |
May 17, 2011 | 56.01 | 56.51 | 55.99 | 56.32 | 3,674,915 | -0.18(-0.31%) |
May 16, 2011 | 56.71 | 57.39 | 56.45 | 56.50 | 1,895,012 | -0.65(-1.13%) |
May 13, 2011 | 58.01 | 58.19 | 56.96 | 57.15 | 2,211,373 | -0.81(-1.40%) |
May 12, 2011 | 57.16 | 58.11 | 56.95 | 57.96 | 2,698,775 | +0.40(+0.70%) |
May 11, 2011 | 58.45 | 58.45 | 57.31 | 57.56 | 3,299,270 | -1.00(-1.70%) |
May 10, 2011 | 57.86 | 58.58 | 57.86 | 58.55 | 5,210,657 | +0.93(+1.61%) |
May 09, 2011 | 57.09 | 57.72 | 56.95 | 57.63 | 2,702,557 | +0.53(+0.93%) |
May 06, 2011 | 57.56 | 57.85 | 56.87 | 57.09 | 2,491,216 | +0.09(+0.16%) |
May 05, 2011 | 56.85 | 57.75 | 56.69 | 57.00 | 5,826,936 | -0.29(-0.50%) |
May 04, 2011 | 58.00 | 58.14 | 56.99 | 57.29 | 3,487,803 | -0.70(-1.21%) |
May 03, 2011 | 58.38 | 58.64 | 57.56 | 57.99 | 3,178,270 | -0.50(-0.86%) |