Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 54.06 | 55.39 | 53.98 | 54.89 | 2,662,864 | +0.01(+0.01%) |
Jul 28, 2011 | 55.40 | 56.01 | 54.83 | 54.88 | 2,392,246 | -0.42(-0.77%) |
Jul 27, 2011 | 55.58 | 55.88 | 54.75 | 55.31 | 2,989,079 | -0.46(-0.83%) |
Jul 26, 2011 | 55.96 | 56.31 | 55.28 | 55.77 | 2,145,974 | -0.16(-0.29%) |
Jul 25, 2011 | 55.95 | 56.56 | 55.79 | 55.93 | 1,510,007 | -0.63(-1.12%) |
Jul 22, 2011 | 56.10 | 56.82 | 56.07 | 56.56 | 2,808,504 | +0.46(+0.83%) |
Jul 21, 2011 | 58.03 | 58.03 | 55.07 | 56.10 | 6,135,946 | -2.01(-3.46%) |
Jul 20, 2011 | 58.10 | 58.44 | 57.14 | 58.11 | 3,175,287 | +0.34(+0.58%) |
Jul 19, 2011 | 56.55 | 57.81 | 56.44 | 57.78 | 2,060,512 | +1.71(+3.05%) |
Jul 18, 2011 | 56.03 | 56.51 | 55.57 | 56.07 | 2,556,268 | -0.23(-0.41%) |
Jul 15, 2011 | 54.93 | 56.30 | 54.93 | 56.30 | 2,330,548 | +1.91(+3.51%) |
Jul 14, 2011 | 55.87 | 56.11 | 54.25 | 54.39 | 2,794,041 | -1.12(-2.02%) |
Jul 13, 2011 | 55.33 | 56.51 | 55.26 | 55.51 | 1,542,664 | +0.42(+0.75%) |
Jul 12, 2011 | 54.74 | 55.56 | 54.64 | 55.09 | 1,671,699 | +0.01(+0.01%) |
Jul 11, 2011 | 55.69 | 55.87 | 54.96 | 55.08 | 1,432,174 | -1.41(-2.50%) |
Jul 08, 2011 | 55.87 | 56.62 | 55.81 | 56.50 | 1,549,915 | -0.14(-0.24%) |
Jul 07, 2011 | 57.03 | 57.16 | 56.01 | 56.63 | 1,673,332 | +0.20(+0.35%) |
Jul 06, 2011 | 57.03 | 57.12 | 56.06 | 56.43 | 1,792,176 | -0.71(-1.24%) |
Jul 05, 2011 | 56.34 | 57.65 | 56.29 | 57.14 | 2,606,765 | +0.94(+1.68%) |
Jul 01, 2011 | 56.07 | 56.55 | 55.57 | 56.20 | 1,567,247 | -0.06(-0.10%) |
Jun 30, 2011 | 55.55 | 56.98 | 55.47 | 56.26 | 2,638,129 | +0.80(+1.44%) |
Jun 29, 2011 | 54.65 | 55.93 | 54.33 | 55.46 | 2,723,676 | +1.05(+1.92%) |
Jun 28, 2011 | 54.28 | 55.40 | 54.06 | 54.41 | 3,312,073 | +0.49(+0.90%) |
Jun 27, 2011 | 53.84 | 54.27 | 53.43 | 53.92 | 1,826,651 | -0.18(-0.32%) |
Jun 24, 2011 | 54.97 | 55.52 | 54.00 | 54.10 | 3,417,482 | -0.27(-0.50%) |
Jun 23, 2011 | 54.01 | 54.61 | 52.97 | 54.37 | 2,570,737 | -0.52(-0.95%) |
Jun 22, 2011 | 55.07 | 55.92 | 54.83 | 54.89 | 3,255,789 | +0.54(+1.00%) |
Jun 21, 2011 | 53.98 | 54.65 | 53.86 | 54.35 | 2,357,012 | +1.03(+1.93%) |
Jun 20, 2011 | 53.21 | 53.50 | 53.18 | 53.32 | 1,482,450 | -0.49(-0.91%) |
Jun 17, 2011 | 53.88 | 54.04 | 53.28 | 53.80 | 2,504,877 | +0.32(+0.60%) |
Jun 16, 2011 | 53.36 | 54.06 | 52.44 | 53.48 | 2,544,257 | +0.23(+0.44%) |
Jun 15, 2011 | 53.62 | 54.32 | 52.91 | 53.25 | 2,735,643 | -0.95(-1.75%) |
Jun 14, 2011 | 54.53 | 54.99 | 54.17 | 54.20 | 2,179,850 | +0.41(+0.76%) |
Jun 13, 2011 | 54.60 | 54.94 | 53.04 | 53.80 | 2,121,741 | -0.71(-1.30%) |
Jun 10, 2011 | 54.73 | 55.16 | 54.51 | 54.51 | 2,152,971 | -0.77(-1.39%) |
Jun 09, 2011 | 55.09 | 55.38 | 54.61 | 55.27 | 1,774,747 | +0.57(+1.04%) |
Jun 08, 2011 | 55.06 | 55.34 | 54.38 | 54.71 | 2,176,533 | -0.33(-0.60%) |
Jun 07, 2011 | 55.71 | 55.97 | 55.03 | 55.03 | 1,721,718 | -0.29(-0.52%) |
Jun 06, 2011 | 57.15 | 57.51 | 55.26 | 55.32 | 2,552,760 | -1.90(-3.32%) |
Jun 03, 2011 | 56.72 | 58.04 | 56.61 | 57.22 | 2,246,943 | -0.44(-0.76%) |
May 24, 2011 | 56.70 | 58.08 | 56.61 | 57.66 | 2,056,527 | +0.95(+1.68%) |
May 23, 2011 | 56.43 | 56.79 | 55.99 | 56.71 | 1,910,794 | -0.70(-1.21%) |
May 20, 2011 | 57.66 | 58.00 | 56.62 | 57.41 | 1,825,505 | -0.17(-0.29%) |
May 19, 2011 | 58.45 | 58.61 | 56.97 | 57.58 | 2,426,598 | -0.55(-0.95%) |
May 18, 2011 | 56.62 | 58.40 | 56.62 | 58.13 | 2,669,900 | +1.68(+2.97%) |
May 17, 2011 | 56.24 | 57.51 | 55.80 | 56.45 | 3,565,991 | +0.26(+0.47%) |
May 16, 2011 | 56.19 | 57.12 | 55.96 | 56.19 | 2,569,261 | -0.34(-0.59%) |
May 13, 2011 | 56.32 | 57.22 | 55.79 | 56.52 | 1,989,120 | +0.34(+0.60%) |
May 12, 2011 | 55.59 | 56.72 | 54.84 | 56.19 | 2,068,819 | +0.29(+0.51%) |
May 11, 2011 | 56.96 | 56.96 | 55.40 | 55.90 | 2,562,083 | -1.34(-2.35%) |
May 10, 2011 | 56.95 | 57.54 | 56.57 | 57.24 | 1,846,155 | +0.24(+0.42%) |
May 09, 2011 | 56.27 | 57.15 | 56.15 | 57.00 | 1,937,870 | +1.25(+2.25%) |
May 06, 2011 | 56.62 | 57.44 | 55.13 | 55.75 | 2,933,567 | -0.09(-0.16%) |
May 05, 2011 | 55.76 | 57.99 | 55.23 | 55.83 | 4,815,702 | -0.67(-1.19%) |
May 04, 2011 | 56.82 | 57.10 | 55.54 | 56.51 | 2,980,965 | -0.32(-0.56%) |
May 03, 2011 | 58.90 | 58.93 | 56.51 | 56.82 | 4,130,105 | -2.10(-3.57%) |