Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 54.80 | 54.80 | 53.77 | 54.18 | 2,397,493 | -0.72(-1.31%) |
Jul 28, 2011 | 54.50 | 55.25 | 54.24 | 54.90 | 1,647,144 | +0.08(+0.15%) |
Jul 27, 2011 | 55.80 | 55.89 | 54.75 | 54.82 | 1,934,170 | -1.09(-1.95%) |
Jul 26, 2011 | 56.95 | 57.01 | 55.73 | 55.91 | 1,865,282 | -1.20(-2.10%) |
Jul 25, 2011 | 56.92 | 57.26 | 56.56 | 57.11 | 1,319,263 | +0.03(+0.05%) |
Jul 22, 2011 | 57.20 | 57.54 | 56.95 | 57.08 | 2,124,098 | +0.04(+0.07%) |
Jul 21, 2011 | 56.60 | 57.40 | 56.58 | 57.04 | 1,714,104 | +0.46(+0.81%) |
Jul 20, 2011 | 56.55 | 56.86 | 56.28 | 56.58 | 3,311,620 | +0.19(+0.34%) |
Jul 19, 2011 | 56.00 | 56.47 | 55.85 | 56.39 | 1,792,520 | +0.39(+0.70%) |
Jul 18, 2011 | 56.76 | 56.84 | 55.80 | 56.00 | 2,365,523 | -1.03(-1.81%) |
Jul 15, 2011 | 57.14 | 57.26 | 56.78 | 57.03 | 1,007,069 | -0.05(-0.09%) |
Jul 14, 2011 | 57.41 | 57.41 | 56.80 | 57.08 | 1,436,532 | -0.06(-0.11%) |
Jul 13, 2011 | 57.23 | 57.62 | 57.14 | 57.14 | 1,762,870 | +0.03(+0.05%) |
Jul 12, 2011 | 56.80 | 57.60 | 56.80 | 57.11 | 2,126,066 | -0.11(-0.19%) |
Jul 11, 2011 | 57.10 | 57.28 | 56.83 | 57.22 | 2,150,115 | -0.03(-0.05%) |
Jul 08, 2011 | 57.25 | 57.79 | 57.20 | 57.25 | 1,779,972 | -0.14(-0.24%) |
Jul 07, 2011 | 57.85 | 58.06 | 57.34 | 57.39 | 1,712,684 | -0.31(-0.54%) |
Jul 06, 2011 | 57.71 | 58.04 | 57.46 | 57.70 | 1,291,319 | +0.10(+0.17%) |
Jul 05, 2011 | 58.21 | 58.44 | 57.60 | 57.60 | 2,605,843 | -0.65(-1.12%) |
Jul 04, 2011 | 58.20 | 58.33 | 58.00 | 58.25 | 805,891 | +0.15(+0.26%) |
Jun 30, 2011 | 57.90 | 58.10 | 57.45 | 58.10 | 3,464,925 | +0.06(+0.10%) |
Jun 29, 2011 | 58.35 | 58.47 | 57.95 | 58.04 | 2,897,458 | -0.15(-0.26%) |
Jun 28, 2011 | 57.92 | 58.37 | 57.92 | 58.19 | 2,046,212 | +0.30(+0.52%) |
Jun 27, 2011 | 57.00 | 57.89 | 56.95 | 57.89 | 1,889,913 | +0.83(+1.45%) |
Jun 24, 2011 | 57.49 | 57.60 | 57.06 | 57.06 | 1,303,171 | -0.19(-0.33%) |
Jun 23, 2011 | 57.52 | 57.80 | 56.97 | 57.25 | 2,317,692 | -0.69(-1.19%) |
Jun 22, 2011 | 57.86 | 58.41 | 57.81 | 57.94 | 1,468,009 | -0.05(-0.09%) |
Jun 21, 2011 | 57.46 | 58.22 | 57.29 | 57.99 | 1,577,608 | +0.68(+1.19%) |
Jun 20, 2011 | 56.82 | 57.41 | 57.10 | 57.31 | 1,098,896 | +0.54(+0.95%) |
Jun 17, 2011 | 57.03 | 57.49 | 56.76 | 56.77 | 3,929,002 | -0.13(-0.23%) |
Jun 16, 2011 | 57.02 | 57.49 | 56.77 | 56.90 | 2,233,904 | -0.33(-0.58%) |
Jun 15, 2011 | 57.41 | 57.69 | 56.80 | 57.23 | 2,176,642 | -0.47(-0.81%) |
Jun 14, 2011 | 57.16 | 57.87 | 57.07 | 57.70 | 3,465,274 | +0.80(+1.41%) |
Jun 13, 2011 | 57.50 | 57.74 | 56.62 | 56.90 | 1,964,584 | -0.68(-1.18%) |
Jun 10, 2011 | 58.00 | 58.05 | 56.80 | 57.58 | 1,871,698 | -0.66(-1.13%) |
Jun 09, 2011 | 57.99 | 58.31 | 57.61 | 58.24 | 1,917,114 | +0.47(+0.81%) |
Jun 08, 2011 | 57.50 | 57.96 | 57.47 | 57.77 | 1,408,688 | +0.07(+0.12%) |
Jun 07, 2011 | 57.75 | 58.37 | 57.54 | 57.70 | 2,191,179 | -0.12(-0.21%) |
Jun 06, 2011 | 58.36 | 58.65 | 57.44 | 57.82 | 2,181,556 | -0.66(-1.13%) |
Jun 03, 2011 | 57.50 | 58.52 | 57.43 | 58.48 | 1,375,809 | +0.40(+0.69%) |
May 24, 2011 | 58.40 | 58.69 | 58.08 | 58.08 | 1,282,127 | -0.41(-0.70%) |
May 20, 2011 | 58.36 | 58.69 | 58.32 | 58.49 | 963,732 | -0.06(-0.10%) |
May 19, 2011 | 58.40 | 58.65 | 58.15 | 58.55 | 1,847,081 | +0.15(+0.26%) |
May 18, 2011 | 58.16 | 58.40 | 58.04 | 58.40 | 1,453,141 | +0.24(+0.41%) |
May 17, 2011 | 57.60 | 58.38 | 57.59 | 58.16 | 1,770,410 | +0.55(+0.95%) |
May 16, 2011 | 57.44 | 58.07 | 57.37 | 57.61 | 1,488,432 | +0.16(+0.28%) |
May 13, 2011 | 57.52 | 57.71 | 57.25 | 57.45 | 1,183,935 | -0.04(-0.07%) |
May 12, 2011 | 57.35 | 57.68 | 57.05 | 57.49 | 1,169,723 | -0.16(-0.28%) |
May 11, 2011 | 57.70 | 57.87 | 57.42 | 57.65 | 1,302,304 | -0.13(-0.22%) |
May 10, 2011 | 57.89 | 58.05 | 57.50 | 57.78 | 930,473 | +0.09(+0.16%) |
May 09, 2011 | 57.44 | 57.69 | 57.07 | 57.69 | 953,988 | +0.26(+0.45%) |
May 06, 2011 | 58.03 | 58.11 | 57.01 | 57.43 | 2,156,894 | -0.27(-0.47%) |
May 05, 2011 | 57.51 | 57.88 | 57.00 | 57.70 | 1,953,836 | -0.03(-0.05%) |
May 04, 2011 | 58.11 | 58.28 | 57.50 | 57.73 | 1,356,349 | -0.61(-1.05%) |
May 03, 2011 | 58.62 | 58.82 | 58.02 | 58.34 | 2,184,644 | -0.06(-0.10%) |