Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 60.43 | 61.21 | 58.53 | 60.54 | 2,233,955 | -1.14(-1.85%) |
Jul 28, 2011 | 61.04 | 63.14 | 61.02 | 61.68 | 2,380,008 | +0.68(+1.11%) |
Jul 27, 2011 | 62.31 | 62.45 | 60.39 | 61.00 | 2,702,845 | -1.86(-2.96%) |
Jul 26, 2011 | 61.85 | 63.16 | 61.11 | 62.86 | 2,089,463 | +0.96(+1.55%) |
Jul 25, 2011 | 62.78 | 63.00 | 61.74 | 61.90 | 2,065,218 | -1.54(-2.43%) |
Jul 22, 2011 | 63.60 | 63.84 | 62.58 | 63.44 | 1,589,776 | +0.43(+0.68%) |
Jul 21, 2011 | 64.18 | 64.20 | 62.30 | 63.01 | 2,166,701 | -0.75(-1.18%) |
Jul 20, 2011 | 64.06 | 64.49 | 63.15 | 63.76 | 2,514,137 | +0.25(+0.39%) |
Jul 19, 2011 | 61.40 | 63.96 | 60.87 | 63.51 | 3,664,553 | +3.03(+5.01%) |
Jul 18, 2011 | 60.38 | 61.00 | 59.73 | 60.48 | 2,084,475 | -0.06(-0.10%) |
Jul 15, 2011 | 60.75 | 60.78 | 59.52 | 60.54 | 2,764,870 | +0.80(+1.34%) |
Jul 14, 2011 | 61.91 | 62.19 | 59.29 | 59.74 | 3,925,977 | -0.90(-1.48%) |
Jul 13, 2011 | 60.90 | 62.86 | 60.26 | 60.64 | 4,339,477 | +0.72(+1.20%) |
Jul 12, 2011 | 58.74 | 60.70 | 58.60 | 59.92 | 3,497,471 | +1.03(+1.75%) |
Jul 11, 2011 | 59.41 | 60.28 | 58.30 | 58.89 | 12,240,000 | -1.23(-2.05%) |
Jul 08, 2011 | 59.76 | 60.49 | 58.95 | 60.12 | 4,925,096 | -0.73(-1.19%) |
Jul 07, 2011 | 61.40 | 61.92 | 60.17 | 60.85 | 4,621,990 | +0.17(+0.28%) |
Jul 06, 2011 | 59.30 | 60.88 | 59.05 | 60.68 | 4,481,344 | +1.30(+2.20%) |
Jul 05, 2011 | 58.00 | 59.94 | 57.73 | 59.38 | 4,645,662 | +1.56(+2.71%) |
Jul 01, 2011 | 55.91 | 57.97 | 55.58 | 57.81 | 3,110,438 | +1.90(+3.40%) |
Jun 30, 2011 | 55.02 | 56.62 | 54.87 | 55.91 | 3,916,644 | +0.07(+0.13%) |
Jun 29, 2011 | 57.06 | 57.10 | 55.58 | 55.84 | 3,937,088 | -0.71(-1.26%) |
Jun 28, 2011 | 54.84 | 56.75 | 54.78 | 56.55 | 4,838,096 | +2.26(+4.16%) |
Jun 27, 2011 | 52.00 | 54.49 | 51.08 | 54.29 | 4,654,146 | +2.10(+4.02%) |
Jun 24, 2011 | 53.21 | 53.24 | 51.64 | 52.19 | 4,462,296 | -1.16(-2.17%) |
Jun 23, 2011 | 50.09 | 53.38 | 49.55 | 53.35 | 6,335,062 | +2.66(+5.26%) |
Jun 22, 2011 | 51.34 | 52.46 | 50.65 | 50.69 | 4,150,738 | -0.72(-1.40%) |
Jun 21, 2011 | 49.36 | 51.73 | 49.22 | 51.41 | 6,476,290 | +2.53(+5.18%) |
Jun 20, 2011 | 48.73 | 48.94 | 46.37 | 48.88 | 4,290,654 | +2.19(+4.68%) |
Jun 17, 2011 | 46.10 | 47.00 | 45.84 | 46.69 | 3,997,502 | +1.20(+2.64%) |
Jun 16, 2011 | 45.70 | 45.88 | 44.55 | 45.49 | 3,436,226 | -0.17(-0.38%) |
Jun 15, 2011 | 45.40 | 46.80 | 45.15 | 45.66 | 4,096,078 | -0.09(-0.19%) |
Jun 14, 2011 | 44.59 | 45.81 | 44.41 | 45.75 | 3,745,784 | +1.80(+4.10%) |
Jun 13, 2011 | 45.48 | 45.75 | 43.20 | 43.95 | 6,392,656 | -1.02(-2.27%) |
Jun 10, 2011 | 46.10 | 46.62 | 44.52 | 44.97 | 13,449,260 | +1.90(+4.41%) |
Jun 09, 2011 | 42.78 | 43.47 | 42.03 | 43.07 | 4,899,544 | +0.90(+2.13%) |
Jun 08, 2011 | 41.55 | 42.84 | 41.41 | 42.17 | 4,352,376 | +0.62(+1.50%) |
Jun 07, 2011 | 42.27 | 42.59 | 41.18 | 41.55 | 5,223,184 | -0.39(-0.93%) |
Jun 06, 2011 | 43.34 | 43.70 | 41.78 | 41.94 | 4,550,296 | -1.39(-3.22%) |
Jun 03, 2011 | 42.84 | 44.48 | 42.80 | 43.33 | 3,137,478 | -5.29(-10.87%) |
May 24, 2011 | 48.71 | 48.95 | 47.95 | 48.62 | 2,769,348 | +0.36(+0.75%) |
May 23, 2011 | 47.10 | 48.62 | 47.01 | 48.26 | 2,503,144 | +0.11(+0.23%) |
May 20, 2011 | 48.24 | 48.40 | 47.52 | 48.15 | 2,379,684 | -0.47(-0.98%) |
May 19, 2011 | 49.50 | 49.50 | 48.26 | 48.62 | 2,148,590 | -0.46(-0.93%) |
May 18, 2011 | 47.62 | 49.12 | 47.53 | 49.08 | 2,356,294 | +1.65(+3.48%) |
May 17, 2011 | 46.56 | 47.49 | 46.12 | 47.42 | 2,875,812 | +0.39(+0.83%) |
May 16, 2011 | 47.72 | 47.72 | 46.65 | 47.03 | 2,173,070 | -0.58(-1.22%) |
May 13, 2011 | 48.55 | 48.55 | 47.48 | 47.62 | 2,316,020 | -0.91(-1.87%) |
May 12, 2011 | 48.00 | 49.00 | 47.34 | 48.52 | 1,737,740 | +0.19(+0.38%) |
May 11, 2011 | 49.42 | 49.59 | 47.58 | 48.34 | 2,281,366 | -1.11(-2.24%) |
May 10, 2011 | 49.70 | 50.57 | 48.78 | 49.45 | 2,587,890 | -0.05(-0.10%) |
May 09, 2011 | 47.70 | 49.50 | 47.06 | 49.49 | 2,917,428 | +2.02(+4.25%) |
May 06, 2011 | 47.86 | 48.47 | 47.03 | 47.48 | 1,893,090 | +0.48(+1.02%) |
May 05, 2011 | 45.96 | 47.99 | 45.76 | 46.99 | 2,865,180 | +0.38(+0.82%) |
May 04, 2011 | 46.41 | 47.47 | 45.09 | 46.62 | 3,461,286 | -0.03(-0.08%) |
May 03, 2011 | 47.79 | 47.79 | 46.08 | 46.65 | 5,049,046 | -1.52(-3.17%) |