Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 57.26 | 57.79 | 56.77 | 56.93 | 6,186,183 | -1.57(-2.68%) |
Jul 28, 2011 | 57.43 | 59.48 | 57.32 | 58.50 | 6,804,000 | +0.14(+0.24%) |
Jul 27, 2011 | 58.71 | 59.97 | 57.98 | 58.36 | 10,344,648 | -2.33(-3.84%) |
Jul 26, 2011 | 61.71 | 62.06 | 60.56 | 60.69 | 3,874,334 | -0.88(-1.43%) |
Jul 25, 2011 | 60.83 | 62.17 | 60.65 | 61.57 | 2,745,893 | -0.18(-0.30%) |
Jul 22, 2011 | 61.69 | 62.00 | 61.18 | 61.76 | 2,455,157 | +0.19(+0.31%) |
Jul 21, 2011 | 60.69 | 61.76 | 60.66 | 61.57 | 2,959,734 | +1.10(+1.83%) |
Jul 20, 2011 | 61.91 | 61.91 | 60.41 | 60.46 | 3,167,098 | -1.09(-1.77%) |
Jul 19, 2011 | 60.78 | 62.07 | 60.75 | 61.55 | 3,681,313 | +1.35(+2.25%) |
Jul 18, 2011 | 59.95 | 60.60 | 59.62 | 60.20 | 4,274,344 | -0.37(-0.60%) |
Jul 15, 2011 | 58.23 | 60.61 | 58.15 | 60.56 | 7,315,818 | +2.73(+4.72%) |
Jul 14, 2011 | 59.37 | 59.49 | 57.76 | 57.83 | 6,758,535 | -0.95(-1.62%) |
Jul 13, 2011 | 59.71 | 60.24 | 57.70 | 58.78 | 10,140,452 | -0.49(-0.83%) |
Jul 12, 2011 | 59.54 | 60.13 | 58.89 | 59.27 | 4,369,761 | -0.53(-0.89%) |
Jul 11, 2011 | 60.97 | 61.13 | 59.54 | 59.80 | 3,656,259 | -2.21(-3.56%) |
Jul 08, 2011 | 61.26 | 62.04 | 61.12 | 62.01 | 3,549,084 | -0.81(-1.28%) |
Jul 07, 2011 | 63.00 | 63.48 | 62.55 | 62.82 | 3,329,213 | +1.03(+1.67%) |
Jul 06, 2011 | 62.59 | 62.61 | 61.36 | 61.79 | 3,978,589 | -1.14(-1.81%) |
Jul 05, 2011 | 62.53 | 64.04 | 62.46 | 62.93 | 3,503,811 | +0.30(+0.48%) |
Jul 01, 2011 | 62.09 | 62.77 | 61.14 | 62.63 | 4,328,174 | +0.55(+0.88%) |
Jun 30, 2011 | 61.47 | 62.40 | 61.06 | 62.08 | 5,907,150 | +1.48(+2.44%) |
Jun 29, 2011 | 59.53 | 60.90 | 59.23 | 60.60 | 4,907,503 | +1.25(+2.11%) |
Jun 28, 2011 | 57.89 | 59.42 | 57.89 | 59.35 | 3,594,314 | +1.89(+3.30%) |
Jun 27, 2011 | 57.11 | 57.75 | 56.77 | 57.45 | 3,348,604 | +0.12(+0.22%) |
Jun 24, 2011 | 57.84 | 58.25 | 57.25 | 57.33 | 3,633,716 | -0.45(-0.78%) |
Jun 23, 2011 | 58.10 | 58.10 | 56.72 | 57.78 | 5,623,025 | -1.53(-2.58%) |
Jun 22, 2011 | 58.91 | 60.52 | 58.57 | 59.31 | 4,207,158 | -0.09(-0.15%) |
Jun 21, 2011 | 57.69 | 59.83 | 57.41 | 59.40 | 4,839,594 | +2.33(+4.07%) |
Jun 20, 2011 | 56.62 | 57.39 | 56.62 | 57.07 | 6,246,274 | -0.46(-0.79%) |
Jun 17, 2011 | 59.09 | 59.29 | 57.31 | 57.53 | 6,594,086 | -0.86(-1.46%) |
Jun 16, 2011 | 59.22 | 59.42 | 57.63 | 58.38 | 5,743,356 | -0.56(-0.94%) |
Jun 15, 2011 | 59.95 | 60.26 | 58.35 | 58.94 | 5,927,431 | -1.98(-3.24%) |
Jun 14, 2011 | 60.25 | 61.32 | 60.09 | 60.92 | 2,887,808 | +1.54(+2.59%) |
Jun 13, 2011 | 60.59 | 60.92 | 58.62 | 59.38 | 3,845,565 | -1.03(-1.70%) |
Jun 10, 2011 | 61.70 | 61.70 | 60.33 | 60.41 | 4,258,433 | -1.87(-3.01%) |
Jun 09, 2011 | 61.56 | 62.67 | 61.34 | 62.28 | 3,250,839 | +1.11(+1.82%) |
Jun 08, 2011 | 61.79 | 62.96 | 60.95 | 61.17 | 4,996,550 | -0.63(-1.02%) |
Jun 07, 2011 | 62.94 | 63.39 | 61.70 | 61.80 | 5,026,343 | +0.12(+0.20%) |
Jun 06, 2011 | 63.71 | 63.97 | 61.48 | 61.68 | 3,930,694 | -2.15(-3.36%) |
Jun 03, 2011 | 62.66 | 64.76 | 62.45 | 63.83 | 3,023,773 | -0.39(-0.61%) |
May 24, 2011 | 63.93 | 65.04 | 63.84 | 64.22 | 3,514,234 | +1.03(+1.63%) |
May 23, 2011 | 63.23 | 63.69 | 62.82 | 63.19 | 3,718,030 | -1.43(-2.21%) |
May 20, 2011 | 64.38 | 65.17 | 63.93 | 64.61 | 4,905,415 | -0.13(-0.20%) |
May 19, 2011 | 64.70 | 65.07 | 63.85 | 64.75 | 4,524,778 | +0.74(+1.15%) |
May 18, 2011 | 62.76 | 64.65 | 62.43 | 64.01 | 4,646,489 | +1.43(+2.29%) |
May 17, 2011 | 61.60 | 62.68 | 61.20 | 62.57 | 4,443,482 | +0.72(+1.17%) |
May 16, 2011 | 62.49 | 63.52 | 61.65 | 61.85 | 4,372,423 | -0.99(-1.57%) |
May 13, 2011 | 63.98 | 64.12 | 62.57 | 62.84 | 3,932,612 | -0.50(-0.79%) |
May 12, 2011 | 63.46 | 64.13 | 62.37 | 63.34 | 5,194,280 | -0.57(-0.90%) |
May 11, 2011 | 65.63 | 65.63 | 63.64 | 63.91 | 4,668,615 | -2.16(-3.26%) |
May 10, 2011 | 66.17 | 66.45 | 65.05 | 66.06 | 5,181,070 | -0.23(-0.35%) |
May 09, 2011 | 64.92 | 66.58 | 64.68 | 66.30 | 4,661,653 | +2.06(+3.20%) |
May 06, 2011 | 65.16 | 66.30 | 63.32 | 64.24 | 7,311,116 | +0.79(+1.24%) |
May 05, 2011 | 63.54 | 65.14 | 62.65 | 63.45 | 8,396,720 | -0.75(-1.18%) |
May 04, 2011 | 66.05 | 66.11 | 63.59 | 64.21 | 9,734,250 | -1.99(-3.01%) |
May 03, 2011 | 68.74 | 68.86 | 65.98 | 66.20 | 6,425,097 | -3.09(-4.46%) |