Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 55.73 | 56.33 | 54.78 | 55.84 | 137,206 | -0.64(-1.14%) |
Jul 28, 2011 | 56.47 | 57.26 | 56.37 | 56.48 | 106,980 | -0.04(-0.06%) |
Jul 27, 2011 | 57.90 | 57.90 | 56.41 | 56.52 | 340,937 | -1.88(-3.21%) |
Jul 26, 2011 | 58.75 | 58.81 | 58.32 | 58.39 | 154,427 | -0.40(-0.68%) |
Jul 25, 2011 | 59.18 | 59.58 | 58.72 | 58.79 | 128,280 | -1.25(-2.08%) |
Jul 22, 2011 | 59.91 | 60.10 | 59.91 | 60.04 | 88,352 | +0.31(+0.52%) |
Jul 21, 2011 | 59.59 | 60.13 | 59.45 | 59.74 | 467,164 | +1.42(+2.44%) |
Jul 20, 2011 | 58.27 | 58.48 | 57.93 | 58.31 | 213,913 | +0.07(+0.12%) |
Jul 19, 2011 | 58.32 | 58.39 | 57.75 | 58.24 | 211,256 | +0.22(+0.38%) |
Jul 18, 2011 | 58.29 | 58.53 | 57.51 | 58.02 | 66,382 | -0.36(-0.62%) |
Jul 15, 2011 | 59.06 | 59.06 | 58.12 | 58.38 | 70,043 | -0.30(-0.51%) |
Jul 14, 2011 | 59.04 | 59.52 | 58.58 | 58.68 | 163,919 | -0.28(-0.48%) |
Jul 13, 2011 | 59.03 | 59.68 | 58.81 | 58.97 | 69,204 | +0.27(+0.46%) |
Jul 12, 2011 | 58.27 | 59.26 | 58.20 | 58.69 | 259,264 | +0.19(+0.33%) |
Jul 11, 2011 | 59.40 | 59.40 | 58.33 | 58.50 | 300,311 | -1.39(-2.32%) |
Jul 08, 2011 | 59.67 | 59.89 | 59.31 | 59.89 | 124,889 | -0.44(-0.72%) |
Jul 07, 2011 | 60.88 | 60.88 | 59.85 | 60.33 | 157,691 | -0.07(-0.12%) |
Jul 06, 2011 | 60.07 | 60.60 | 59.85 | 60.40 | 362,774 | +0.38(+0.63%) |
Jul 05, 2011 | 60.23 | 60.23 | 59.60 | 60.02 | 134,473 | -0.12(-0.20%) |
Jul 01, 2011 | 59.20 | 60.23 | 59.01 | 60.14 | 128,544 | +1.03(+1.75%) |
Jun 30, 2011 | 59.18 | 59.55 | 59.03 | 59.10 | 164,157 | +0.12(+0.20%) |
Jun 29, 2011 | 59.16 | 59.27 | 58.77 | 58.98 | 209,706 | +0.01(+0.02%) |
Jun 28, 2011 | 58.17 | 59.14 | 58.16 | 58.97 | 432,578 | +1.07(+1.85%) |
Jun 27, 2011 | 57.27 | 58.07 | 56.93 | 57.90 | 147,311 | +0.58(+1.01%) |
Jun 24, 2011 | 58.42 | 58.42 | 57.19 | 57.32 | 41,869 | -0.89(-1.53%) |
Jun 23, 2011 | 57.87 | 58.30 | 56.85 | 58.21 | 247,728 | -0.38(-0.65%) |
Jun 22, 2011 | 59.00 | 59.33 | 58.50 | 58.59 | 211,123 | -0.52(-0.87%) |
Jun 21, 2011 | 58.74 | 59.17 | 58.50 | 59.11 | 185,803 | +0.69(+1.18%) |
Jun 20, 2011 | 58.50 | 58.55 | 58.26 | 58.42 | 96,344 | +0.81(+1.40%) |
Jun 17, 2011 | 58.21 | 58.35 | 57.53 | 57.62 | 225,497 | -0.06(-0.11%) |
Jun 16, 2011 | 57.50 | 57.96 | 56.98 | 57.68 | 251,440 | +0.24(+0.41%) |
Jun 15, 2011 | 58.06 | 58.39 | 57.36 | 57.44 | 209,981 | -0.85(-1.46%) |
Jun 14, 2011 | 57.91 | 58.61 | 57.87 | 58.30 | 91,313 | +0.95(+1.66%) |
Jun 13, 2011 | 57.59 | 57.92 | 57.32 | 57.34 | 108,634 | -0.14(-0.24%) |
Jun 10, 2011 | 58.30 | 58.30 | 57.12 | 57.48 | 557,266 | -1.02(-1.75%) |
Jun 09, 2011 | 57.35 | 58.77 | 57.35 | 58.50 | 429,033 | +1.20(+2.09%) |
Jun 08, 2011 | 57.24 | 57.57 | 57.02 | 57.31 | 131,549 | -0.10(-0.17%) |
Jun 07, 2011 | 57.34 | 58.64 | 57.34 | 57.40 | 204,907 | +0.15(+0.26%) |
Jun 06, 2011 | 58.12 | 58.12 | 57.16 | 57.25 | 556,353 | -1.06(-1.82%) |
Jun 03, 2011 | 58.51 | 58.87 | 58.30 | 58.31 | 113,909 | -0.47(-0.80%) |
May 24, 2011 | 59.74 | 59.74 | 58.77 | 58.79 | 376,007 | -0.77(-1.29%) |
May 23, 2011 | 60.28 | 60.28 | 59.10 | 59.56 | 97,971 | -0.88(-1.46%) |
May 20, 2011 | 61.25 | 61.25 | 60.22 | 60.44 | 226,143 | -0.61(-1.00%) |
May 19, 2011 | 61.27 | 61.27 | 60.69 | 61.04 | 451,043 | +0.12(+0.19%) |
May 18, 2011 | 60.10 | 60.98 | 60.05 | 60.92 | 482,225 | +0.83(+1.39%) |
May 17, 2011 | 60.13 | 60.37 | 59.91 | 60.09 | 161,381 | -0.27(-0.45%) |
May 16, 2011 | 60.20 | 60.79 | 59.74 | 60.36 | 129,787 | +0.00(+0.00%) |
May 13, 2011 | 60.87 | 61.17 | 60.18 | 60.36 | 177,297 | -0.10(-0.16%) |
May 12, 2011 | 60.13 | 60.54 | 59.47 | 60.46 | 156,396 | +0.21(+0.35%) |
May 11, 2011 | 60.72 | 60.72 | 59.72 | 60.25 | 64,774 | -0.38(-0.63%) |
May 10, 2011 | 60.35 | 60.73 | 60.10 | 60.63 | 246,420 | +0.53(+0.89%) |
May 09, 2011 | 59.53 | 60.19 | 59.34 | 60.10 | 122,693 | +0.66(+1.11%) |
May 06, 2011 | 59.76 | 59.89 | 59.19 | 59.44 | 82,025 | +0.49(+0.83%) |
May 05, 2011 | 58.80 | 59.50 | 58.30 | 58.95 | 58,909 | +0.15(+0.26%) |
May 04, 2011 | 58.96 | 59.16 | 58.48 | 58.79 | 74,647 | -0.15(-0.25%) |
May 03, 2011 | 59.56 | 59.56 | 58.81 | 58.94 | 49,309 | -0.65(-1.10%) |