Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 61.59 | 61.96 | 61.59 | 61.93 | 646,733 | +0.33(+0.53%) |
Jul 28, 2011 | 61.48 | 61.60 | 61.45 | 61.60 | 472,089 | +0.26(+0.43%) |
Jul 27, 2011 | 61.37 | 61.46 | 61.34 | 61.34 | 770,075 | -0.03(-0.05%) |
Jul 26, 2011 | 61.18 | 61.37 | 61.16 | 61.37 | 636,465 | +0.14(+0.23%) |
Jul 25, 2011 | 61.20 | 61.24 | 61.11 | 61.23 | 616,940 | -0.07(-0.11%) |
Jul 22, 2011 | 61.24 | 61.30 | 61.22 | 61.30 | 307,571 | +0.31(+0.51%) |
Jul 21, 2011 | 60.97 | 61.12 | 60.96 | 60.98 | 543,238 | +0.02(+0.03%) |
Jul 20, 2011 | 60.84 | 61.01 | 60.84 | 60.97 | 574,700 | +0.25(+0.41%) |
Jul 19, 2011 | 60.74 | 60.83 | 60.63 | 60.72 | 665,137 | -0.10(-0.17%) |
Jul 18, 2011 | 60.80 | 60.82 | 60.73 | 60.82 | 480,367 | -0.02(-0.04%) |
Jul 15, 2011 | 60.87 | 60.87 | 60.78 | 60.84 | 259,451 | -0.09(-0.15%) |
Jul 14, 2011 | 60.86 | 60.96 | 60.80 | 60.93 | 499,641 | +0.18(+0.30%) |
Jul 13, 2011 | 60.67 | 60.82 | 60.67 | 60.74 | 472,897 | +0.18(+0.29%) |
Jul 12, 2011 | 60.77 | 60.77 | 60.56 | 60.56 | 689,149 | -0.33(-0.54%) |
Jul 11, 2011 | 60.96 | 60.97 | 60.85 | 60.89 | 537,633 | -0.13(-0.22%) |
Jul 08, 2011 | 60.93 | 61.04 | 60.85 | 61.03 | 668,992 | +0.11(+0.17%) |
Jul 07, 2011 | 60.78 | 60.92 | 60.78 | 60.92 | 284,987 | +0.17(+0.28%) |
Jul 06, 2011 | 60.92 | 60.92 | 60.75 | 60.75 | 475,909 | -0.14(-0.23%) |
Jul 05, 2011 | 60.93 | 60.98 | 60.65 | 60.89 | 880,965 | -0.02(-0.03%) |
Jul 01, 2011 | 60.62 | 60.92 | 60.62 | 60.91 | 922,213 | +0.18(+0.29%) |
Jun 30, 2011 | 60.82 | 60.84 | 60.68 | 60.73 | 957,278 | +0.09(+0.16%) |
Jun 29, 2011 | 60.66 | 60.72 | 60.60 | 60.64 | 429,636 | -0.04(-0.06%) |
Jun 28, 2011 | 60.44 | 60.69 | 60.42 | 60.68 | 544,630 | +0.19(+0.32%) |
Jun 27, 2011 | 60.32 | 60.48 | 60.30 | 60.48 | 275,241 | +0.14(+0.24%) |
Jun 24, 2011 | 60.51 | 60.51 | 60.32 | 60.34 | 242,389 | -0.11(-0.17%) |
Jun 23, 2011 | 60.34 | 60.49 | 60.32 | 60.44 | 643,528 | -0.05(-0.08%) |
Jun 22, 2011 | 60.41 | 60.57 | 60.37 | 60.49 | 328,866 | +0.04(+0.06%) |
Jun 21, 2011 | 60.24 | 60.46 | 60.15 | 60.46 | 463,631 | +0.41(+0.68%) |
Jun 20, 2011 | 60.07 | 60.10 | 60.05 | 60.05 | 236,492 | -0.02(-0.04%) |
Jun 17, 2011 | 60.17 | 60.31 | 60.02 | 60.07 | 641,951 | -0.03(-0.05%) |
Jun 16, 2011 | 60.38 | 60.39 | 60.10 | 60.10 | 709,800 | -0.36(-0.60%) |
Jun 15, 2011 | 60.54 | 60.54 | 60.44 | 60.46 | 410,900 | -0.06(-0.09%) |
Jun 14, 2011 | 60.56 | 60.56 | 60.44 | 60.52 | 608,242 | -0.03(-0.05%) |
Jun 13, 2011 | 60.59 | 60.63 | 60.49 | 60.54 | 390,459 | -0.01(-0.02%) |
Jun 10, 2011 | 60.49 | 60.64 | 60.49 | 60.56 | 761,640 | -0.05(-0.08%) |
Jun 09, 2011 | 60.46 | 60.61 | 60.46 | 60.61 | 330,425 | +0.07(+0.11%) |
Jun 08, 2011 | 60.46 | 60.55 | 60.42 | 60.54 | 374,729 | +0.09(+0.16%) |
Jun 07, 2011 | 60.47 | 60.48 | 60.38 | 60.44 | 313,170 | +0.03(+0.05%) |
Jun 06, 2011 | 60.40 | 60.42 | 60.33 | 60.42 | 288,928 | +0.06(+0.10%) |
Jun 03, 2011 | 60.33 | 60.41 | 60.29 | 60.36 | 299,748 | +0.45(+0.75%) |
May 24, 2011 | 60.02 | 60.08 | 59.88 | 59.91 | 403,200 | -0.05(-0.08%) |
May 23, 2011 | 60.13 | 60.13 | 59.96 | 59.96 | 424,588 | -0.24(-0.40%) |
May 20, 2011 | 60.12 | 60.20 | 60.12 | 60.20 | 278,653 | +0.04(+0.07%) |
May 19, 2011 | 60.18 | 60.18 | 60.11 | 60.16 | 234,748 | -0.04(-0.07%) |
May 18, 2011 | 60.14 | 60.22 | 60.12 | 60.20 | 443,913 | +0.15(+0.25%) |
May 17, 2011 | 60.03 | 60.08 | 60.00 | 60.05 | 354,792 | +0.06(+0.10%) |
May 16, 2011 | 59.97 | 60.00 | 59.85 | 59.99 | 601,684 | +0.01(+0.01%) |
May 13, 2011 | 59.92 | 60.01 | 59.88 | 59.98 | 469,554 | +0.20(+0.33%) |
May 12, 2011 | 59.82 | 59.90 | 59.71 | 59.79 | 217,776 | +0.02(+0.03%) |
May 11, 2011 | 59.89 | 59.93 | 59.77 | 59.77 | 494,792 | -0.02(-0.03%) |
May 10, 2011 | 59.81 | 59.85 | 59.78 | 59.79 | 306,478 | -0.03(-0.06%) |
May 09, 2011 | 59.68 | 59.82 | 59.64 | 59.82 | 248,350 | +0.20(+0.34%) |
May 06, 2011 | 59.66 | 59.67 | 59.54 | 59.61 | 509,065 | +0.03(+0.05%) |
May 05, 2011 | 59.58 | 59.65 | 59.51 | 59.59 | 213,693 | -0.03(-0.06%) |
May 04, 2011 | 59.70 | 59.75 | 59.55 | 59.62 | 338,755 | +0.03(+0.06%) |
May 03, 2011 | 59.47 | 59.59 | 59.40 | 59.59 | 319,005 | +0.14(+0.24%) |