Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 61.66 | 62.50 | 61.27 | 62.03 | 5,248,570 | -0.52(-0.84%) |
Jul 28, 2011 | 61.68 | 63.31 | 61.60 | 62.55 | 7,091,874 | +0.96(+1.56%) |
Jul 27, 2011 | 62.38 | 63.27 | 61.03 | 61.59 | 7,789,900 | -1.51(-2.39%) |
Jul 26, 2011 | 64.10 | 66.75 | 63.05 | 63.10 | 9,201,334 | -0.27(-0.43%) |
Jul 25, 2011 | 62.79 | 64.17 | 62.67 | 63.37 | 4,748,409 | -0.77(-1.20%) |
Jul 22, 2011 | 64.03 | 64.14 | 63.80 | 64.14 | 7,636,269 | +1.42(+2.26%) |
Jul 21, 2011 | 61.15 | 62.92 | 61.10 | 62.72 | 7,104,741 | +1.95(+3.20%) |
Jul 20, 2011 | 61.53 | 61.66 | 60.32 | 60.77 | 3,431,912 | -0.87(-1.41%) |
Jul 19, 2011 | 60.58 | 61.68 | 60.22 | 61.64 | 3,988,307 | +1.66(+2.77%) |
Jul 18, 2011 | 60.29 | 60.76 | 59.54 | 59.98 | 3,332,721 | -0.50(-0.83%) |
Jul 15, 2011 | 59.28 | 60.70 | 59.14 | 60.48 | 3,775,286 | +1.66(+2.81%) |
Jul 14, 2011 | 59.91 | 60.50 | 58.55 | 58.82 | 4,240,782 | -0.69(-1.15%) |
Jul 13, 2011 | 59.33 | 61.05 | 59.18 | 59.51 | 4,395,423 | +0.67(+1.14%) |
Jul 12, 2011 | 59.15 | 59.92 | 58.63 | 58.84 | 4,868,825 | -0.66(-1.11%) |
Jul 11, 2011 | 60.84 | 61.00 | 58.76 | 59.50 | 5,281,488 | -2.25(-3.64%) |
Jul 08, 2011 | 60.96 | 61.90 | 60.66 | 61.75 | 3,522,664 | -0.57(-0.91%) |
Jul 07, 2011 | 62.53 | 63.05 | 61.13 | 62.32 | 5,678,612 | +0.61(+0.99%) |
Jul 06, 2011 | 61.25 | 62.02 | 60.65 | 61.71 | 4,266,691 | +0.08(+0.14%) |
Jul 05, 2011 | 60.02 | 62.03 | 59.69 | 61.63 | 5,867,858 | +1.34(+2.22%) |
Jul 01, 2011 | 59.73 | 60.31 | 58.95 | 60.29 | 3,965,143 | +0.08(+0.13%) |
Jun 30, 2011 | 58.65 | 60.35 | 58.52 | 60.21 | 6,376,063 | +1.86(+3.18%) |
Jun 29, 2011 | 57.76 | 59.33 | 57.12 | 58.35 | 7,975,232 | +0.95(+1.66%) |
Jun 28, 2011 | 55.14 | 57.60 | 54.77 | 57.40 | 5,426,871 | +2.97(+5.46%) |
Jun 27, 2011 | 53.75 | 54.76 | 53.43 | 54.43 | 3,678,084 | +0.46(+0.86%) |
Jun 24, 2011 | 55.29 | 55.53 | 53.97 | 53.97 | 5,994,287 | -1.32(-2.38%) |
Jun 23, 2011 | 54.20 | 55.41 | 53.37 | 55.28 | 5,881,223 | -0.22(-0.40%) |
Jun 22, 2011 | 55.32 | 56.55 | 55.09 | 55.51 | 3,401,225 | +0.29(+0.53%) |
Jun 21, 2011 | 54.22 | 55.53 | 54.10 | 55.21 | 3,344,587 | +1.40(+2.60%) |
Jun 20, 2011 | 53.42 | 54.15 | 53.41 | 53.81 | 3,781,640 | +0.65(+1.23%) |
Jun 17, 2011 | 54.26 | 54.46 | 52.93 | 53.16 | 6,312,071 | -0.72(-1.33%) |
Jun 16, 2011 | 53.89 | 54.50 | 53.00 | 53.87 | 4,591,339 | -0.11(-0.20%) |
Jun 15, 2011 | 54.54 | 55.25 | 53.76 | 53.98 | 5,888,873 | -1.16(-2.11%) |
Jun 14, 2011 | 54.16 | 55.59 | 54.02 | 55.14 | 4,716,770 | +1.96(+3.69%) |
Jun 13, 2011 | 54.60 | 55.14 | 52.39 | 53.18 | 5,133,649 | -1.28(-2.35%) |
Jun 10, 2011 | 55.62 | 55.62 | 54.24 | 54.46 | 5,657,517 | -1.74(-3.10%) |
Jun 09, 2011 | 55.55 | 56.64 | 55.14 | 56.20 | 4,303,583 | +1.27(+2.31%) |
Jun 08, 2011 | 54.83 | 55.58 | 54.36 | 54.93 | 4,191,121 | +0.18(+0.34%) |
Jun 07, 2011 | 55.17 | 55.66 | 54.61 | 54.74 | 3,958,982 | +0.02(+0.04%) |
Jun 06, 2011 | 56.14 | 56.63 | 54.71 | 54.72 | 4,388,700 | -1.65(-2.93%) |
Jun 03, 2011 | 54.74 | 56.81 | 54.37 | 56.37 | 5,541,095 | +3.74(+7.11%) |
May 24, 2011 | 51.68 | 52.65 | 51.53 | 52.63 | 8,640,971 | +1.31(+2.55%) |
May 23, 2011 | 51.12 | 51.69 | 50.35 | 51.32 | 5,986,765 | -0.76(-1.46%) |
May 20, 2011 | 52.47 | 52.70 | 51.55 | 52.08 | 6,881,165 | -0.13(-0.25%) |
May 19, 2011 | 52.33 | 52.58 | 51.17 | 52.21 | 6,627,478 | +0.15(+0.28%) |
May 18, 2011 | 50.62 | 52.90 | 50.13 | 52.07 | 9,423,724 | +1.80(+3.58%) |
May 17, 2011 | 51.04 | 51.72 | 50.03 | 50.27 | 11,113,491 | -1.12(-2.18%) |
May 16, 2011 | 52.13 | 53.08 | 51.21 | 51.39 | 8,148,974 | -0.89(-1.71%) |
May 13, 2011 | 52.68 | 53.28 | 51.92 | 52.28 | 6,519,242 | -0.12(-0.22%) |
May 12, 2011 | 51.80 | 53.09 | 50.82 | 52.40 | 9,578,336 | -0.10(-0.19%) |
May 11, 2011 | 54.52 | 54.52 | 52.25 | 52.50 | 8,327,277 | -2.45(-4.46%) |
May 10, 2011 | 54.31 | 55.40 | 53.67 | 54.95 | 5,731,711 | +0.63(+1.16%) |
May 09, 2011 | 53.24 | 54.62 | 53.23 | 54.32 | 4,985,806 | +1.59(+3.02%) |
May 06, 2011 | 53.54 | 54.72 | 52.36 | 52.73 | 6,593,913 | -0.08(-0.15%) |
May 05, 2011 | 52.66 | 53.98 | 51.98 | 52.81 | 9,810,381 | -0.94(-1.74%) |
May 04, 2011 | 55.44 | 55.59 | 52.51 | 53.74 | 13,384,226 | -1.89(-3.40%) |
May 03, 2011 | 57.08 | 57.44 | 55.20 | 55.64 | 8,054,037 | -1.81(-3.14%) |