Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 66.09 | 67.44 | 65.57 | 66.70 | 2,069,389 | -0.44(-0.66%) |
Jul 28, 2011 | 67.25 | 68.00 | 65.43 | 67.14 | 3,940,964 | +1.71(+2.61%) |
Jul 27, 2011 | 66.79 | 66.95 | 63.76 | 65.43 | 4,250,689 | -1.47(-2.20%) |
Jul 26, 2011 | 67.00 | 68.00 | 66.61 | 66.90 | 1,793,219 | +0.18(+0.27%) |
Jul 25, 2011 | 65.33 | 67.89 | 65.33 | 66.72 | 2,232,043 | +0.59(+0.89%) |
Jul 22, 2011 | 65.85 | 66.13 | 65.00 | 66.13 | 752,261 | +0.70(+1.08%) |
Jul 21, 2011 | 65.79 | 66.00 | 65.06 | 65.42 | 836,285 | -0.37(-0.55%) |
Jul 20, 2011 | 65.77 | 66.16 | 64.83 | 65.79 | 835,314 | -0.13(-0.20%) |
Jul 19, 2011 | 64.54 | 66.03 | 64.48 | 65.92 | 947,266 | +2.03(+3.18%) |
Jul 18, 2011 | 64.13 | 64.77 | 63.40 | 63.89 | 919,440 | -0.63(-0.98%) |
Jul 15, 2011 | 64.28 | 64.53 | 63.70 | 64.52 | 963,941 | +0.42(+0.66%) |
Jul 14, 2011 | 65.72 | 66.18 | 64.01 | 64.10 | 1,692,040 | -1.61(-2.45%) |
Jul 13, 2011 | 65.20 | 67.42 | 65.20 | 65.71 | 1,552,922 | +0.82(+1.26%) |
Jul 12, 2011 | 64.68 | 66.18 | 64.66 | 64.89 | 1,842,899 | +0.23(+0.36%) |
Jul 11, 2011 | 65.00 | 65.73 | 63.89 | 64.66 | 1,891,632 | +0.30(+0.47%) |
Jul 08, 2011 | 63.95 | 64.77 | 63.82 | 64.36 | 688,039 | -0.35(-0.54%) |
Jul 07, 2011 | 64.50 | 64.89 | 64.00 | 64.71 | 828,232 | +0.93(+1.46%) |
Jul 06, 2011 | 63.94 | 64.50 | 63.39 | 63.78 | 1,155,704 | -0.04(-0.06%) |
Jul 05, 2011 | 64.12 | 64.23 | 62.37 | 63.82 | 1,612,546 | -0.59(-0.92%) |
Jul 01, 2011 | 63.69 | 64.41 | 63.38 | 64.41 | 1,133,408 | +0.96(+1.51%) |
Jun 30, 2011 | 63.56 | 63.92 | 62.91 | 63.45 | 1,139,691 | +0.00(+0.00%) |
Jun 29, 2011 | 63.38 | 64.00 | 63.24 | 63.45 | 1,592,246 | -0.06(-0.09%) |
Jun 28, 2011 | 61.50 | 63.73 | 61.50 | 63.51 | 1,705,367 | +2.09(+3.40%) |
Jun 27, 2011 | 60.37 | 61.53 | 59.96 | 61.42 | 1,111,163 | +0.90(+1.49%) |
Jun 24, 2011 | 61.20 | 61.50 | 59.97 | 60.52 | 2,086,499 | -0.65(-1.06%) |
Jun 23, 2011 | 59.30 | 61.27 | 59.26 | 61.17 | 1,802,263 | +1.19(+1.98%) |
Jun 22, 2011 | 60.00 | 60.89 | 59.80 | 59.98 | 1,715,835 | -0.43(-0.71%) |
Jun 21, 2011 | 57.37 | 60.91 | 57.27 | 60.41 | 3,095,437 | +3.51(+6.17%) |
Jun 20, 2011 | 57.16 | 57.83 | 56.67 | 56.90 | 1,117,753 | +1.21(+2.17%) |
Jun 17, 2011 | 56.09 | 56.96 | 55.63 | 55.69 | 2,425,811 | +0.42(+0.76%) |
Jun 16, 2011 | 54.12 | 55.41 | 54.12 | 55.27 | 1,699,388 | +1.29(+2.39%) |
Jun 15, 2011 | 54.52 | 55.09 | 53.92 | 53.98 | 1,137,815 | -0.79(-1.44%) |
Jun 14, 2011 | 55.20 | 55.76 | 54.33 | 54.77 | 1,415,570 | +0.06(+0.11%) |
Jun 13, 2011 | 54.20 | 54.88 | 53.95 | 54.71 | 1,111,305 | +0.48(+0.89%) |
Jun 10, 2011 | 54.95 | 55.00 | 54.14 | 54.23 | 1,552,834 | -0.91(-1.65%) |
Jun 09, 2011 | 54.37 | 56.06 | 54.32 | 55.14 | 1,747,775 | +0.70(+1.29%) |
Jun 08, 2011 | 56.79 | 57.11 | 54.43 | 54.44 | 2,607,000 | -2.55(-4.47%) |
Jun 07, 2011 | 56.21 | 57.88 | 55.97 | 56.99 | 1,201,088 | +1.04(+1.86%) |
Jun 06, 2011 | 57.00 | 57.28 | 55.84 | 55.95 | 1,470,452 | -1.20(-2.10%) |
Jun 03, 2011 | 57.96 | 58.05 | 57.00 | 57.15 | 1,624,911 | -2.35(-3.95%) |
May 24, 2011 | 59.68 | 60.00 | 59.44 | 59.50 | 885,982 | -0.41(-0.68%) |
May 23, 2011 | 59.99 | 60.36 | 59.27 | 59.91 | 1,276,566 | -0.93(-1.53%) |
May 20, 2011 | 61.78 | 61.78 | 60.57 | 60.84 | 751,410 | -1.04(-1.68%) |
May 19, 2011 | 62.02 | 62.34 | 61.43 | 61.88 | 946,734 | -0.03(-0.05%) |
May 18, 2011 | 61.42 | 62.13 | 60.77 | 61.91 | 642,811 | +0.34(+0.55%) |
May 17, 2011 | 60.89 | 61.98 | 60.42 | 61.57 | 1,018,661 | +0.24(+0.39%) |
May 16, 2011 | 62.00 | 62.44 | 61.03 | 61.33 | 928,670 | -1.16(-1.86%) |
May 13, 2011 | 63.30 | 63.30 | 62.11 | 62.49 | 873,799 | -0.74(-1.17%) |
May 12, 2011 | 63.08 | 63.46 | 62.70 | 63.23 | 976,915 | +0.05(+0.08%) |
May 11, 2011 | 63.47 | 63.58 | 61.95 | 63.18 | 1,534,504 | -0.34(-0.54%) |
May 10, 2011 | 61.46 | 63.68 | 61.29 | 63.52 | 1,991,691 | +2.44(+3.99%) |
May 09, 2011 | 61.33 | 62.00 | 60.88 | 61.08 | 1,307,548 | -0.49(-0.80%) |
May 06, 2011 | 60.75 | 61.77 | 59.99 | 61.57 | 1,827,299 | +1.62(+2.70%) |
May 05, 2011 | 62.42 | 62.98 | 59.55 | 59.95 | 6,806,522 | +0.21(+0.35%) |
May 04, 2011 | 59.92 | 61.16 | 58.45 | 59.74 | 5,796,698 | -0.03(-0.05%) |
May 03, 2011 | 59.37 | 59.90 | 58.50 | 59.77 | 3,147,356 | +0.13(+0.22%) |