Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 56.91 | 58.07 | 56.63 | 57.23 | 2,737,295 | -0.19(-0.33%) |
Jul 28, 2011 | 57.32 | 58.63 | 57.16 | 57.42 | 3,382,189 | +0.25(+0.43%) |
Jul 27, 2011 | 58.86 | 59.02 | 56.28 | 57.17 | 6,159,546 | -1.45(-2.47%) |
Jul 26, 2011 | 59.88 | 60.19 | 58.42 | 58.62 | 7,402,272 | -2.39(-3.92%) |
Jul 25, 2011 | 61.53 | 61.73 | 60.97 | 61.01 | 1,705,730 | -0.83(-1.34%) |
Jul 22, 2011 | 61.64 | 61.85 | 61.60 | 61.84 | 1,594,953 | -0.16(-0.26%) |
Jul 21, 2011 | 61.13 | 62.19 | 60.91 | 62.00 | 2,396,402 | +1.38(+2.28%) |
Jul 20, 2011 | 60.60 | 60.81 | 59.88 | 60.62 | 1,791,942 | +0.11(+0.19%) |
Jul 19, 2011 | 59.83 | 60.72 | 59.77 | 60.50 | 2,810,632 | +0.98(+1.65%) |
Jul 18, 2011 | 59.85 | 60.43 | 58.92 | 59.52 | 1,679,741 | -0.69(-1.14%) |
Jul 15, 2011 | 59.57 | 60.34 | 59.57 | 60.21 | 2,921,445 | +0.84(+1.41%) |
Jul 14, 2011 | 59.81 | 60.08 | 58.98 | 59.37 | 3,032,526 | -0.16(-0.27%) |
Jul 13, 2011 | 59.75 | 60.15 | 59.44 | 59.53 | 2,448,732 | +0.02(+0.03%) |
Jul 12, 2011 | 59.39 | 60.33 | 59.10 | 59.51 | 2,592,030 | -0.26(-0.43%) |
Jul 11, 2011 | 61.07 | 61.16 | 59.67 | 59.77 | 2,525,350 | -1.92(-3.12%) |
Jul 08, 2011 | 61.65 | 61.86 | 61.12 | 61.69 | 1,773,029 | -0.75(-1.20%) |
Jul 07, 2011 | 62.55 | 62.55 | 61.98 | 62.45 | 2,258,139 | +0.30(+0.49%) |
Jul 06, 2011 | 61.86 | 62.33 | 61.76 | 62.14 | 1,160,383 | +0.26(+0.42%) |
Jul 05, 2011 | 61.93 | 62.07 | 61.36 | 61.88 | 2,023,466 | -0.03(-0.05%) |
Jul 01, 2011 | 61.45 | 61.93 | 61.25 | 61.91 | 2,806,181 | +0.59(+0.96%) |
Jun 30, 2011 | 61.15 | 61.65 | 60.91 | 61.32 | 2,018,455 | +0.30(+0.50%) |
Jun 29, 2011 | 61.49 | 61.59 | 60.72 | 61.02 | 1,993,327 | -0.22(-0.36%) |
Jun 28, 2011 | 60.45 | 61.51 | 60.12 | 61.24 | 3,014,971 | +0.93(+1.55%) |
Jun 27, 2011 | 59.43 | 60.46 | 59.12 | 60.30 | 2,083,030 | +0.77(+1.30%) |
Jun 24, 2011 | 60.42 | 60.42 | 59.26 | 59.53 | 2,431,432 | -1.00(-1.65%) |
Jun 23, 2011 | 59.88 | 60.53 | 59.26 | 60.53 | 2,537,132 | -0.13(-0.22%) |
Jun 22, 2011 | 60.45 | 61.33 | 60.45 | 60.66 | 1,961,786 | -0.27(-0.44%) |
Jun 21, 2011 | 59.98 | 61.13 | 59.75 | 60.93 | 1,866,991 | +1.12(+1.88%) |
Jun 20, 2011 | 59.57 | 59.88 | 59.56 | 59.81 | 1,825,091 | +0.55(+0.93%) |
Jun 17, 2011 | 58.23 | 59.44 | 58.23 | 59.26 | 4,103,647 | +1.47(+2.54%) |
Jun 16, 2011 | 58.32 | 58.95 | 57.61 | 57.79 | 3,080,607 | -0.62(-1.06%) |
Jun 15, 2011 | 59.63 | 59.93 | 58.36 | 58.41 | 3,339,094 | -1.68(-2.79%) |
Jun 14, 2011 | 59.78 | 60.52 | 59.78 | 60.08 | 1,546,772 | +0.67(+1.12%) |
Jun 13, 2011 | 59.93 | 59.99 | 59.23 | 59.42 | 2,047,158 | -0.43(-0.72%) |
Jun 10, 2011 | 60.16 | 60.28 | 59.80 | 59.85 | 2,235,796 | -0.66(-1.09%) |
Jun 09, 2011 | 59.60 | 60.83 | 59.47 | 60.50 | 2,455,893 | +0.94(+1.58%) |
Jun 08, 2011 | 59.36 | 59.74 | 59.21 | 59.56 | 1,943,992 | +0.05(+0.08%) |
Jun 07, 2011 | 59.87 | 60.61 | 59.51 | 59.51 | 2,287,853 | +0.18(+0.30%) |
Jun 06, 2011 | 59.83 | 60.19 | 59.31 | 59.33 | 2,068,703 | -0.48(-0.80%) |
Jun 03, 2011 | 59.90 | 60.51 | 59.13 | 59.81 | 2,983,446 | -1.61(-2.62%) |
May 24, 2011 | 61.31 | 61.58 | 61.14 | 61.42 | 2,775,534 | +0.10(+0.16%) |
May 23, 2011 | 61.64 | 61.98 | 60.73 | 61.32 | 3,436,691 | -0.75(-1.21%) |
May 20, 2011 | 62.35 | 62.43 | 61.54 | 62.07 | 3,777,563 | -0.19(-0.31%) |
May 19, 2011 | 61.90 | 62.68 | 61.85 | 62.26 | 7,236,701 | +2.51(+4.21%) |
May 18, 2011 | 59.09 | 60.27 | 59.03 | 59.75 | 4,696,965 | +0.82(+1.39%) |
May 17, 2011 | 59.09 | 59.11 | 58.25 | 58.93 | 2,043,130 | -0.41(-0.69%) |
May 16, 2011 | 58.93 | 59.66 | 58.57 | 59.34 | 3,294,889 | +0.38(+0.65%) |
May 13, 2011 | 58.88 | 59.43 | 58.35 | 58.96 | 2,953,668 | +0.23(+0.39%) |
May 12, 2011 | 58.26 | 58.95 | 57.97 | 58.73 | 2,146,471 | +0.31(+0.54%) |
May 11, 2011 | 58.20 | 58.65 | 57.98 | 58.42 | 2,481,234 | +0.25(+0.43%) |
May 10, 2011 | 58.30 | 58.45 | 57.96 | 58.17 | 2,862,389 | +0.30(+0.51%) |
May 09, 2011 | 57.57 | 57.93 | 57.17 | 57.87 | 1,331,874 | +0.39(+0.68%) |
May 06, 2011 | 57.52 | 57.93 | 57.23 | 57.48 | 2,879,307 | +0.61(+1.07%) |
May 05, 2011 | 57.43 | 57.57 | 56.69 | 56.87 | 2,856,408 | -0.70(-1.21%) |
May 04, 2011 | 57.58 | 58.04 | 57.19 | 57.57 | 2,869,854 | -0.18(-0.31%) |
May 03, 2011 | 58.36 | 58.52 | 57.47 | 57.75 | 2,396,190 | -0.58(-1.00%) |