Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 52.71 | 53.39 | 52.43 | 52.93 | 6,431,096 | -0.29(-0.55%) |
Jul 28, 2011 | 53.39 | 53.90 | 53.16 | 53.22 | 3,518,608 | -0.18(-0.34%) |
Jul 27, 2011 | 54.28 | 54.31 | 53.35 | 53.40 | 2,695,222 | -1.20(-2.20%) |
Jul 26, 2011 | 54.81 | 54.87 | 54.49 | 54.61 | 1,894,755 | -0.23(-0.42%) |
Jul 25, 2011 | 54.63 | 55.13 | 54.56 | 54.84 | 3,948,031 | -0.36(-0.65%) |
Jul 22, 2011 | 55.18 | 55.24 | 55.10 | 55.19 | 1,468,621 | +0.10(+0.17%) |
Jul 21, 2011 | 54.70 | 55.25 | 54.60 | 55.10 | 2,666,467 | +0.67(+1.22%) |
Jul 20, 2011 | 54.62 | 54.63 | 54.30 | 54.43 | 1,755,529 | -0.03(-0.06%) |
Jul 19, 2011 | 53.86 | 54.51 | 53.86 | 54.47 | 2,325,541 | +0.90(+1.69%) |
Jul 18, 2011 | 53.82 | 53.87 | 53.16 | 53.56 | 6,041,072 | -0.50(-0.92%) |
Jul 15, 2011 | 53.97 | 54.09 | 53.66 | 54.06 | 5,670,461 | +0.34(+0.63%) |
Jul 14, 2011 | 54.31 | 54.54 | 53.62 | 53.72 | 2,601,254 | -0.46(-0.85%) |
Jul 13, 2011 | 54.25 | 54.73 | 54.04 | 54.18 | 2,404,275 | +0.21(+0.38%) |
Jul 12, 2011 | 54.03 | 54.50 | 53.92 | 53.97 | 2,663,528 | -0.24(-0.44%) |
Jul 11, 2011 | 54.54 | 54.74 | 54.07 | 54.21 | 2,477,015 | -1.02(-1.85%) |
Jul 08, 2011 | 55.03 | 55.25 | 54.80 | 55.23 | 2,018,291 | -0.40(-0.71%) |
Jul 07, 2011 | 55.54 | 55.76 | 55.42 | 55.63 | 1,968,784 | +0.59(+1.08%) |
Jul 06, 2011 | 54.80 | 55.10 | 54.66 | 55.04 | 2,214,682 | +0.11(+0.20%) |
Jul 05, 2011 | 54.91 | 55.05 | 54.76 | 54.92 | 2,853,601 | -0.01(-0.01%) |
Jul 01, 2011 | 54.18 | 55.00 | 54.06 | 54.93 | 2,552,802 | +0.78(+1.43%) |
Jun 30, 2011 | 53.82 | 54.23 | 53.76 | 54.16 | 2,491,897 | +0.48(+0.90%) |
Jun 29, 2011 | 53.40 | 53.74 | 53.22 | 53.67 | 3,254,454 | +0.47(+0.88%) |
Jun 28, 2011 | 52.71 | 53.21 | 52.63 | 53.21 | 2,291,181 | +0.73(+1.39%) |
Jun 27, 2011 | 52.06 | 52.68 | 51.95 | 52.48 | 1,982,979 | +0.44(+0.85%) |
Jun 24, 2011 | 52.65 | 52.67 | 51.96 | 52.03 | 2,452,903 | -0.39(-0.74%) |
Jun 23, 2011 | 51.87 | 52.43 | 51.51 | 52.42 | 3,730,848 | -0.09(-0.16%) |
Jun 22, 2011 | 52.67 | 52.97 | 52.48 | 52.51 | 2,480,916 | -0.29(-0.55%) |
Jun 21, 2011 | 52.27 | 52.88 | 52.22 | 52.80 | 2,440,890 | +0.79(+1.53%) |
Jun 20, 2011 | 51.96 | 52.10 | 51.88 | 52.00 | 4,410,542 | +0.24(+0.47%) |
Jun 17, 2011 | 52.11 | 52.12 | 51.58 | 51.76 | 7,061,009 | +0.16(+0.32%) |
Jun 16, 2011 | 51.53 | 51.89 | 51.18 | 51.60 | 3,871,561 | +0.09(+0.17%) |
Jun 15, 2011 | 52.02 | 52.20 | 51.38 | 51.51 | 4,623,664 | -0.93(-1.78%) |
Jun 14, 2011 | 52.22 | 52.62 | 52.20 | 52.44 | 2,008,463 | +0.71(+1.38%) |
Jun 13, 2011 | 51.83 | 52.02 | 51.47 | 51.73 | 3,584,518 | -0.01(-0.02%) |
Jun 10, 2011 | 52.28 | 52.29 | 51.61 | 51.74 | 2,220,114 | -0.75(-1.42%) |
Jun 09, 2011 | 52.26 | 52.72 | 52.12 | 52.48 | 1,334,485 | +0.37(+0.71%) |
Jun 08, 2011 | 52.30 | 52.45 | 52.04 | 52.11 | 1,888,007 | -0.27(-0.52%) |
Jun 07, 2011 | 52.64 | 52.84 | 52.37 | 52.39 | 1,745,934 | -0.02(-0.04%) |
Jun 06, 2011 | 52.89 | 53.00 | 52.34 | 52.41 | 2,410,176 | -0.61(-1.16%) |
Jun 03, 2011 | 52.95 | 53.43 | 52.89 | 53.03 | 2,725,075 | -0.52(-0.97%) |
May 24, 2011 | 53.76 | 53.88 | 53.43 | 53.54 | 1,254,042 | -0.05(-0.10%) |
May 23, 2011 | 53.59 | 53.78 | 53.44 | 53.60 | 1,761,530 | -0.69(-1.27%) |
May 20, 2011 | 54.54 | 54.63 | 54.14 | 54.29 | 1,623,180 | -0.41(-0.75%) |
May 19, 2011 | 54.77 | 54.85 | 54.39 | 54.70 | 1,716,185 | +0.13(+0.24%) |
May 18, 2011 | 54.09 | 54.62 | 53.97 | 54.56 | 1,821,766 | +0.52(+0.96%) |
May 17, 2011 | 53.83 | 54.12 | 53.61 | 54.05 | 2,623,209 | -0.05(-0.09%) |
May 16, 2011 | 54.25 | 54.71 | 54.02 | 54.09 | 2,107,325 | -0.38(-0.69%) |
May 13, 2011 | 55.01 | 55.06 | 54.32 | 54.47 | 2,429,605 | -0.50(-0.91%) |
May 12, 2011 | 54.55 | 55.07 | 54.23 | 54.97 | 2,367,310 | +0.26(+0.47%) |
May 11, 2011 | 55.24 | 55.26 | 54.45 | 54.71 | 2,346,244 | -0.57(-1.02%) |
May 10, 2011 | 54.98 | 55.38 | 54.93 | 55.28 | 3,177,294 | +0.49(+0.89%) |
May 09, 2011 | 54.57 | 54.93 | 54.47 | 54.79 | 1,484,222 | +0.29(+0.53%) |
May 06, 2011 | 54.80 | 55.07 | 54.29 | 54.50 | 2,180,260 | +0.24(+0.43%) |
May 05, 2011 | 54.39 | 54.80 | 54.02 | 54.27 | 1,928,079 | -0.44(-0.80%) |
May 04, 2011 | 55.11 | 55.13 | 54.45 | 54.71 | 2,187,292 | -0.41(-0.74%) |
May 03, 2011 | 55.30 | 55.37 | 54.82 | 55.11 | 1,465,556 | -0.31(-0.55%) |