Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 61.53 | 62.43 | 61.15 | 61.71 | 16,349,028 | -0.60(-0.96%) |
Jul 28, 2011 | 62.38 | 62.79 | 61.95 | 62.31 | 11,218,524 | -0.36(-0.57%) |
Jul 27, 2011 | 63.46 | 63.48 | 62.57 | 62.66 | 12,494,175 | -1.15(-1.80%) |
Jul 26, 2011 | 64.02 | 64.35 | 63.68 | 63.81 | 8,200,273 | -0.31(-0.49%) |
Jul 25, 2011 | 63.80 | 64.66 | 63.75 | 64.13 | 10,593,292 | -0.52(-0.80%) |
Jul 22, 2011 | 64.76 | 64.86 | 64.56 | 64.65 | 9,128,874 | -0.27(-0.42%) |
Jul 21, 2011 | 64.00 | 65.11 | 63.93 | 64.92 | 14,026,928 | +1.38(+2.18%) |
Jul 20, 2011 | 63.78 | 63.86 | 63.41 | 63.54 | 8,503,830 | -0.23(-0.35%) |
Jul 19, 2011 | 63.17 | 63.95 | 63.17 | 63.76 | 11,778,648 | +0.74(+1.18%) |
Jul 18, 2011 | 62.63 | 63.18 | 62.36 | 63.02 | 11,716,985 | +0.02(+0.04%) |
Jul 15, 2011 | 62.69 | 63.06 | 62.37 | 63.00 | 17,128,108 | +0.90(+1.45%) |
Jul 14, 2011 | 62.71 | 63.16 | 62.04 | 62.09 | 12,270,820 | -0.25(-0.40%) |
Jul 13, 2011 | 62.14 | 63.25 | 62.12 | 62.34 | 11,582,261 | +0.42(+0.67%) |
Jul 12, 2011 | 61.69 | 62.85 | 61.69 | 61.93 | 15,437,605 | -0.01(-0.02%) |
Jul 11, 2011 | 61.95 | 62.08 | 61.55 | 61.94 | 11,758,099 | -0.88(-1.40%) |
Jul 08, 2011 | 62.56 | 62.88 | 62.33 | 62.82 | 10,678,345 | -0.42(-0.66%) |
Jul 07, 2011 | 62.93 | 63.43 | 62.76 | 63.23 | 13,279,636 | +0.90(+1.44%) |
Jul 06, 2011 | 62.18 | 62.43 | 62.04 | 62.34 | 10,440,957 | -0.02(-0.04%) |
Jul 05, 2011 | 61.76 | 62.74 | 61.76 | 62.36 | 12,460,676 | +0.61(+0.99%) |
Jul 01, 2011 | 60.93 | 61.81 | 60.52 | 61.75 | 11,091,116 | +0.74(+1.22%) |
Jun 30, 2011 | 60.39 | 61.07 | 60.08 | 61.01 | 12,975,598 | +0.93(+1.54%) |
Jun 29, 2011 | 59.73 | 60.34 | 59.27 | 60.08 | 12,874,529 | +0.55(+0.93%) |
Jun 28, 2011 | 59.05 | 59.68 | 58.91 | 59.53 | 10,305,779 | +0.86(+1.47%) |
Jun 27, 2011 | 58.10 | 59.11 | 58.10 | 58.67 | 12,018,354 | +0.59(+1.02%) |
Jun 24, 2011 | 59.05 | 59.17 | 58.02 | 58.08 | 13,540,217 | -0.87(-1.47%) |
Jun 23, 2011 | 58.67 | 59.06 | 57.54 | 58.94 | 22,012,924 | -1.01(-1.69%) |
Jun 22, 2011 | 60.08 | 60.78 | 59.92 | 59.96 | 11,118,560 | -0.31(-0.51%) |
Jun 21, 2011 | 59.64 | 60.50 | 59.51 | 60.27 | 14,327,098 | +1.00(+1.68%) |
Jun 20, 2011 | 58.96 | 59.29 | 58.93 | 59.27 | 10,833,958 | +0.44(+0.75%) |
Jun 17, 2011 | 59.46 | 59.82 | 58.57 | 58.83 | 20,290,544 | -0.15(-0.26%) |
Jun 16, 2011 | 58.17 | 59.12 | 58.02 | 58.99 | 13,124,960 | +0.61(+1.04%) |
Jun 15, 2011 | 58.85 | 59.27 | 57.97 | 58.38 | 16,292,825 | -1.30(-2.18%) |
Jun 14, 2011 | 59.34 | 60.09 | 59.26 | 59.68 | 12,395,225 | +0.99(+1.69%) |
Jun 13, 2011 | 59.35 | 59.63 | 58.18 | 58.69 | 13,483,958 | -0.44(-0.74%) |
Jun 10, 2011 | 59.88 | 59.92 | 58.72 | 59.13 | 15,362,829 | -0.93(-1.54%) |
Jun 09, 2011 | 59.63 | 60.43 | 59.51 | 60.05 | 9,667,006 | +0.76(+1.28%) |
Jun 08, 2011 | 59.03 | 59.82 | 59.03 | 59.29 | 11,692,026 | +0.28(+0.48%) |
Jun 07, 2011 | 59.46 | 59.86 | 58.96 | 59.01 | 11,537,834 | -0.12(-0.21%) |
Jun 06, 2011 | 59.86 | 60.10 | 58.91 | 59.13 | 11,799,038 | -0.78(-1.31%) |
Jun 03, 2011 | 59.16 | 60.33 | 59.07 | 59.92 | 12,966,583 | -0.75(-1.24%) |
May 24, 2011 | 60.42 | 61.34 | 60.42 | 60.67 | 11,463,221 | +0.53(+0.89%) |
May 23, 2011 | 59.99 | 60.46 | 59.74 | 60.14 | 12,624,938 | -0.71(-1.17%) |
May 20, 2011 | 61.43 | 61.58 | 60.37 | 60.85 | 14,779,795 | -0.77(-1.25%) |
May 19, 2011 | 61.51 | 62.01 | 61.07 | 61.62 | 12,545,011 | +0.60(+0.98%) |
May 18, 2011 | 59.87 | 61.38 | 59.42 | 61.02 | 13,815,325 | +1.45(+2.44%) |
May 17, 2011 | 59.51 | 60.03 | 59.09 | 59.57 | 14,794,276 | -0.27(-0.46%) |
May 16, 2011 | 60.06 | 60.81 | 59.70 | 59.84 | 11,482,898 | -0.44(-0.72%) |
May 13, 2011 | 60.90 | 60.92 | 59.62 | 60.28 | 15,234,636 | -0.22(-0.36%) |
May 12, 2011 | 59.83 | 60.82 | 59.11 | 60.49 | 17,695,904 | +0.29(+0.49%) |
May 11, 2011 | 60.79 | 60.91 | 59.60 | 60.20 | 17,301,086 | -1.24(-2.01%) |
May 10, 2011 | 61.41 | 61.78 | 60.78 | 61.44 | 10,928,562 | +0.16(+0.26%) |
May 09, 2011 | 60.78 | 61.73 | 60.63 | 61.28 | 12,092,010 | +0.71(+1.18%) |
May 06, 2011 | 60.84 | 61.49 | 60.05 | 60.56 | 16,211,940 | +0.15(+0.25%) |
May 05, 2011 | 60.85 | 61.29 | 59.52 | 60.41 | 20,371,164 | -1.21(-1.97%) |
May 04, 2011 | 62.41 | 62.41 | 61.05 | 61.62 | 15,110,212 | -0.88(-1.40%) |
May 03, 2011 | 63.33 | 63.48 | 61.92 | 62.50 | 13,515,789 | -1.18(-1.86%) |