Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 60.44 | 60.93 | 60.21 | 60.67 | 8,135,701 | -0.21(-0.35%) |
Jul 28, 2011 | 61.03 | 61.58 | 60.81 | 60.88 | 6,933,053 | -0.22(-0.36%) |
Jul 27, 2011 | 61.68 | 61.87 | 61.10 | 61.10 | 9,503,960 | -0.65(-1.06%) |
Jul 26, 2011 | 61.78 | 62.06 | 61.62 | 61.75 | 6,740,354 | -0.07(-0.11%) |
Jul 25, 2011 | 61.71 | 62.44 | 61.59 | 61.82 | 7,618,235 | -0.31(-0.50%) |
Jul 22, 2011 | 62.09 | 62.84 | 62.05 | 62.13 | 16,262,966 | +1.42(+2.33%) |
Jul 21, 2011 | 60.81 | 61.07 | 60.35 | 60.72 | 8,705,031 | +0.19(+0.31%) |
Jul 20, 2011 | 60.49 | 60.74 | 60.27 | 60.53 | 5,863,781 | +0.04(+0.07%) |
Jul 19, 2011 | 60.13 | 60.52 | 60.03 | 60.48 | 6,659,212 | +0.57(+0.95%) |
Jul 18, 2011 | 59.97 | 60.29 | 59.74 | 59.92 | 7,708,133 | -0.06(-0.09%) |
Jul 15, 2011 | 60.25 | 60.37 | 59.58 | 59.97 | 8,400,388 | -0.23(-0.38%) |
Jul 14, 2011 | 60.35 | 60.66 | 60.03 | 60.20 | 9,641,228 | +0.60(+1.00%) |
Jul 13, 2011 | 59.81 | 60.17 | 59.50 | 59.61 | 9,328,845 | -0.02(-0.04%) |
Jul 12, 2011 | 59.78 | 60.37 | 59.61 | 59.63 | 7,836,560 | -0.25(-0.42%) |
Jul 11, 2011 | 59.86 | 60.24 | 59.71 | 59.88 | 7,537,445 | -0.18(-0.29%) |
Jul 08, 2011 | 60.06 | 60.27 | 59.81 | 60.06 | 7,411,762 | -0.32(-0.53%) |
Jul 07, 2011 | 60.34 | 60.54 | 60.10 | 60.38 | 8,654,907 | +0.14(+0.23%) |
Jul 06, 2011 | 60.08 | 60.53 | 59.85 | 60.24 | 8,281,378 | +0.15(+0.26%) |
Jul 05, 2011 | 59.92 | 60.33 | 59.87 | 60.08 | 7,259,013 | -0.01(-0.01%) |
Jul 01, 2011 | 59.05 | 60.19 | 59.04 | 60.09 | 8,309,171 | +0.93(+1.58%) |
Jun 30, 2011 | 59.43 | 59.57 | 59.10 | 59.16 | 7,080,875 | -0.18(-0.30%) |
Jun 29, 2011 | 59.22 | 59.40 | 59.00 | 59.33 | 10,235,079 | +0.15(+0.26%) |
Jun 28, 2011 | 57.85 | 59.22 | 57.83 | 59.18 | 12,179,356 | +1.42(+2.47%) |
Jun 27, 2011 | 57.19 | 57.88 | 57.19 | 57.76 | 6,455,064 | +0.34(+0.59%) |
Jun 24, 2011 | 57.73 | 57.99 | 57.33 | 57.42 | 9,218,467 | -0.32(-0.55%) |
Jun 23, 2011 | 57.57 | 57.77 | 57.11 | 57.73 | 9,517,345 | -0.25(-0.44%) |
Jun 22, 2011 | 58.13 | 58.30 | 57.87 | 57.99 | 6,478,445 | -0.11(-0.18%) |
Jun 21, 2011 | 58.07 | 58.28 | 57.87 | 58.09 | 8,292,888 | +0.08(+0.13%) |
Jun 20, 2011 | 57.87 | 58.03 | 57.85 | 58.02 | 6,831,147 | +0.12(+0.21%) |
Jun 17, 2011 | 57.69 | 58.04 | 57.43 | 57.90 | 10,376,312 | +0.50(+0.87%) |
Jun 16, 2011 | 57.10 | 57.48 | 56.76 | 57.40 | 7,496,019 | +0.40(+0.70%) |
Jun 15, 2011 | 56.98 | 57.45 | 56.91 | 57.00 | 7,630,496 | -0.16(-0.28%) |
Jun 14, 2011 | 56.87 | 57.43 | 56.69 | 57.16 | 7,477,635 | +0.52(+0.92%) |
Jun 13, 2011 | 56.43 | 57.05 | 56.40 | 56.64 | 6,237,099 | +0.26(+0.46%) |
Jun 10, 2011 | 56.98 | 57.10 | 56.32 | 56.38 | 7,791,490 | -0.63(-1.11%) |
Jun 09, 2011 | 56.93 | 57.26 | 56.56 | 57.01 | 6,471,112 | +0.08(+0.14%) |
Jun 08, 2011 | 56.25 | 57.18 | 56.13 | 56.93 | 11,213,753 | +0.01(+0.01%) |
Jun 07, 2011 | 56.86 | 57.69 | 56.82 | 56.93 | 10,344,022 | +0.31(+0.55%) |
Jun 06, 2011 | 56.55 | 57.16 | 56.43 | 56.62 | 8,771,346 | +0.11(+0.20%) |
Jun 03, 2011 | 56.20 | 56.79 | 56.13 | 56.51 | 8,198,552 | -1.05(-1.82%) |
May 24, 2011 | 57.56 | 57.86 | 57.39 | 57.55 | 9,060,381 | +0.10(+0.17%) |
May 23, 2011 | 56.78 | 57.59 | 56.75 | 57.45 | 9,410,173 | +0.12(+0.21%) |
May 20, 2011 | 57.66 | 57.70 | 57.10 | 57.34 | 6,882,001 | -0.13(-0.22%) |
May 19, 2011 | 56.83 | 57.55 | 56.67 | 57.46 | 8,463,599 | +0.70(+1.24%) |
May 18, 2011 | 56.34 | 56.76 | 56.22 | 56.76 | 6,281,781 | +0.40(+0.70%) |
May 17, 2011 | 56.20 | 56.61 | 56.02 | 56.36 | 9,303,564 | -0.15(-0.26%) |
May 16, 2011 | 56.02 | 56.58 | 56.02 | 56.51 | 8,967,551 | +0.28(+0.50%) |
May 13, 2011 | 56.12 | 56.35 | 55.98 | 56.23 | 7,499,063 | +0.06(+0.10%) |
May 12, 2011 | 55.23 | 56.21 | 55.09 | 56.17 | 9,177,151 | +0.80(+1.45%) |
May 11, 2011 | 55.49 | 55.69 | 55.14 | 55.37 | 6,183,967 | -0.14(-0.25%) |
May 10, 2011 | 55.38 | 55.61 | 55.21 | 55.51 | 6,288,621 | +0.28(+0.50%) |
May 09, 2011 | 55.34 | 55.59 | 55.07 | 55.23 | 9,024,873 | +0.42(+0.78%) |
May 06, 2011 | 54.90 | 55.27 | 54.77 | 54.81 | 8,733,584 | +0.07(+0.13%) |
May 05, 2011 | 54.91 | 55.14 | 54.46 | 54.74 | 9,206,599 | -0.33(-0.59%) |
May 04, 2011 | 54.95 | 55.23 | 54.89 | 55.07 | 7,891,776 | +0.09(+0.16%) |
May 03, 2011 | 54.76 | 55.08 | 54.68 | 54.98 | 6,387,077 | +0.21(+0.38%) |