Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 53.84 | 54.26 | 53.83 | 54.23 | 1,368,175 | +0.00(+0.00%) |
Jul 28, 2011 | 54.18 | 54.30 | 54.12 | 54.23 | 2,103,380 | +0.19(+0.35%) |
Jul 27, 2011 | 54.30 | 54.43 | 54.01 | 54.04 | 1,933,932 | -0.39(-0.72%) |
Jul 26, 2011 | 54.32 | 54.49 | 54.27 | 54.43 | 1,886,828 | +0.16(+0.30%) |
Jul 25, 2011 | 54.35 | 54.50 | 54.26 | 54.27 | 1,629,640 | -0.22(-0.40%) |
Jul 22, 2011 | 54.51 | 54.51 | 54.35 | 54.49 | 1,042,390 | -0.01(-0.02%) |
Jul 21, 2011 | 54.28 | 54.50 | 54.24 | 54.50 | 2,162,847 | +0.30(+0.55%) |
Jul 20, 2011 | 54.23 | 54.30 | 54.10 | 54.20 | 1,668,938 | +0.05(+0.10%) |
Jul 19, 2011 | 54.07 | 54.16 | 53.91 | 54.15 | 1,966,196 | +0.31(+0.58%) |
Jul 18, 2011 | 54.01 | 54.06 | 53.79 | 53.84 | 1,153,137 | -0.20(-0.37%) |
Jul 15, 2011 | 54.14 | 54.14 | 54.00 | 54.04 | 1,115,830 | -0.05(-0.10%) |
Jul 14, 2011 | 54.18 | 54.18 | 53.96 | 54.10 | 2,716,576 | +0.07(+0.12%) |
Jul 13, 2011 | 53.93 | 54.12 | 53.74 | 54.03 | 2,205,913 | +0.32(+0.60%) |
Jul 12, 2011 | 53.79 | 53.95 | 53.66 | 53.70 | 1,963,357 | -0.13(-0.25%) |
Jul 11, 2011 | 54.11 | 54.15 | 53.81 | 53.84 | 3,195,524 | -0.53(-0.97%) |
Jul 08, 2011 | 54.11 | 54.43 | 54.03 | 54.36 | 3,824,154 | -0.05(-0.10%) |
Jul 07, 2011 | 54.23 | 54.42 | 54.16 | 54.42 | 2,929,528 | +0.31(+0.57%) |
Jul 06, 2011 | 54.10 | 54.14 | 53.91 | 54.11 | 2,054,955 | -0.11(-0.20%) |
Jul 05, 2011 | 54.16 | 54.24 | 53.97 | 54.22 | 3,137,960 | -0.05(-0.10%) |
Jul 01, 2011 | 53.97 | 54.32 | 53.81 | 54.27 | 3,240,038 | +0.42(+0.79%) |
Jun 30, 2011 | 53.47 | 53.91 | 53.45 | 53.85 | 3,990,465 | +0.39(+0.73%) |
Jun 29, 2011 | 53.26 | 53.49 | 53.18 | 53.46 | 2,872,542 | +0.33(+0.63%) |
Jun 28, 2011 | 52.98 | 53.12 | 52.93 | 53.12 | 1,642,534 | +0.28(+0.53%) |
Jun 27, 2011 | 52.83 | 52.92 | 52.79 | 52.84 | 1,345,258 | +0.03(+0.05%) |
Jun 24, 2011 | 53.08 | 53.08 | 52.72 | 52.82 | 1,977,191 | -0.19(-0.35%) |
Jun 23, 2011 | 52.66 | 53.12 | 52.40 | 53.00 | 3,944,758 | +0.23(+0.43%) |
Jun 22, 2011 | 53.18 | 53.18 | 52.72 | 52.78 | 2,376,516 | -0.44(-0.83%) |
Jun 21, 2011 | 52.88 | 53.22 | 52.88 | 53.22 | 3,560,780 | +0.35(+0.66%) |
Jun 20, 2011 | 52.88 | 52.90 | 52.75 | 52.87 | 2,047,142 | +0.15(+0.28%) |
Jun 17, 2011 | 52.55 | 52.83 | 52.27 | 52.72 | 5,317,540 | +0.80(+1.55%) |
Jun 16, 2011 | 52.91 | 53.12 | 51.66 | 51.92 | 12,416,487 | -0.99(-1.87%) |
Jun 15, 2011 | 53.06 | 53.18 | 52.88 | 52.91 | 1,919,814 | -0.28(-0.53%) |
Jun 14, 2011 | 53.03 | 53.28 | 53.03 | 53.19 | 1,399,116 | +0.43(+0.81%) |
Jun 13, 2011 | 53.08 | 53.20 | 52.75 | 52.76 | 3,682,308 | -0.15(-0.28%) |
Jun 10, 2011 | 53.36 | 53.45 | 52.76 | 52.91 | 4,348,428 | -0.54(-1.00%) |
Jun 09, 2011 | 53.45 | 53.62 | 53.36 | 53.45 | 3,045,602 | +0.05(+0.10%) |
Jun 08, 2011 | 53.54 | 53.62 | 53.39 | 53.39 | 2,281,705 | -0.19(-0.35%) |
Jun 07, 2011 | 53.67 | 53.71 | 53.55 | 53.58 | 2,171,214 | +0.08(+0.15%) |
Jun 06, 2011 | 53.67 | 53.69 | 53.47 | 53.50 | 2,387,193 | -0.12(-0.22%) |
Jun 03, 2011 | 53.83 | 53.83 | 53.61 | 53.62 | 3,394,120 | -0.29(-0.54%) |
May 24, 2011 | 54.19 | 54.22 | 53.91 | 53.91 | 2,287,162 | -0.19(-0.34%) |
May 23, 2011 | 54.12 | 54.23 | 54.07 | 54.10 | 2,110,798 | -0.20(-0.37%) |
May 20, 2011 | 54.28 | 54.34 | 54.22 | 54.30 | 822,550 | +0.01(+0.02%) |
May 19, 2011 | 54.34 | 54.36 | 54.24 | 54.28 | 841,482 | -0.05(-0.10%) |
May 18, 2011 | 54.27 | 54.34 | 54.19 | 54.34 | 1,369,539 | +0.09(+0.17%) |
May 17, 2011 | 54.11 | 54.26 | 54.05 | 54.24 | 1,443,686 | +0.11(+0.20%) |
May 16, 2011 | 54.16 | 54.22 | 54.06 | 54.14 | 1,278,147 | +0.08(+0.15%) |
May 13, 2011 | 54.26 | 54.27 | 54.05 | 54.06 | 1,706,445 | -0.15(-0.27%) |
May 12, 2011 | 54.18 | 54.23 | 54.01 | 54.20 | 1,275,110 | +0.04(+0.07%) |
May 11, 2011 | 54.32 | 54.32 | 54.11 | 54.16 | 1,310,488 | -0.09(-0.17%) |
May 10, 2011 | 54.22 | 54.30 | 54.15 | 54.26 | 1,152,265 | +0.09(+0.17%) |
May 09, 2011 | 54.16 | 54.20 | 54.09 | 54.16 | 1,347,917 | -0.01(-0.02%) |
May 06, 2011 | 53.99 | 54.18 | 53.99 | 54.18 | 2,334,272 | +0.31(+0.57%) |
May 05, 2011 | 54.03 | 54.06 | 53.81 | 53.87 | 2,375,870 | -0.19(-0.34%) |
May 04, 2011 | 54.11 | 54.11 | 53.98 | 54.06 | 1,484,454 | -0.04(-0.07%) |
May 03, 2011 | 54.10 | 54.14 | 53.97 | 54.10 | 1,453,369 | +0.03(+0.05%) |