Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 65.20 | 66.29 | 65.03 | 65.44 | 12,672,735 | -0.75(-1.13%) |
Jul 28, 2011 | 66.28 | 67.15 | 66.16 | 66.19 | 9,634,515 | -0.20(-0.31%) |
Jul 27, 2011 | 67.44 | 67.92 | 66.15 | 66.39 | 12,075,680 | -1.63(-2.40%) |
Jul 26, 2011 | 68.46 | 68.77 | 67.83 | 68.02 | 11,677,101 | -0.56(-0.81%) |
Jul 25, 2011 | 67.17 | 69.18 | 67.14 | 68.58 | 14,176,990 | +0.64(+0.95%) |
Jul 22, 2011 | 68.22 | 68.39 | 67.83 | 67.94 | 21,356,160 | +2.06(+3.13%) |
Jul 21, 2011 | 64.44 | 65.91 | 64.43 | 65.87 | 15,434,348 | +1.85(+2.88%) |
Jul 20, 2011 | 64.85 | 64.85 | 63.81 | 64.02 | 8,643,145 | -0.21(-0.33%) |
Jul 19, 2011 | 63.83 | 64.44 | 63.48 | 64.23 | 9,610,164 | +1.08(+1.71%) |
Jul 18, 2011 | 63.76 | 63.76 | 62.79 | 63.16 | 10,887,562 | -0.56(-0.89%) |
Jul 15, 2011 | 62.74 | 63.87 | 62.62 | 63.72 | 11,199,447 | +1.50(+2.41%) |
Jul 14, 2011 | 63.17 | 63.46 | 62.11 | 62.22 | 9,534,894 | -0.78(-1.24%) |
Jul 13, 2011 | 62.82 | 64.20 | 62.67 | 63.00 | 9,827,541 | +0.12(+0.18%) |
Jul 12, 2011 | 63.29 | 63.71 | 62.77 | 62.89 | 11,682,199 | -0.89(-1.40%) |
Jul 11, 2011 | 63.83 | 64.38 | 63.34 | 63.78 | 8,564,045 | -1.37(-2.10%) |
Jul 08, 2011 | 64.00 | 65.39 | 63.89 | 65.15 | 8,852,472 | -0.32(-0.49%) |
Jul 07, 2011 | 65.17 | 65.82 | 64.67 | 65.47 | 11,516,936 | +0.93(+1.45%) |
Jul 06, 2011 | 64.09 | 64.65 | 63.62 | 64.53 | 9,484,507 | +0.55(+0.86%) |
Jul 05, 2011 | 63.27 | 64.26 | 63.11 | 63.98 | 8,492,835 | +0.54(+0.86%) |
Jul 01, 2011 | 62.20 | 63.54 | 61.74 | 63.44 | 10,079,753 | +0.87(+1.39%) |
Jun 30, 2011 | 61.92 | 62.85 | 61.92 | 62.57 | 11,972,730 | +0.86(+1.40%) |
Jun 29, 2011 | 61.42 | 62.57 | 60.83 | 61.71 | 13,215,281 | +0.62(+1.02%) |
Jun 28, 2011 | 59.01 | 61.27 | 58.92 | 61.08 | 15,373,921 | +2.69(+4.60%) |
Jun 27, 2011 | 58.16 | 58.85 | 57.61 | 58.40 | 11,615,582 | -0.20(-0.35%) |
Jun 24, 2011 | 60.19 | 60.25 | 58.40 | 58.60 | 13,750,716 | -1.56(-2.59%) |
Jun 23, 2011 | 58.69 | 60.26 | 58.12 | 60.16 | 14,349,095 | -0.37(-0.61%) |
Jun 22, 2011 | 60.17 | 61.40 | 60.03 | 60.53 | 8,291,380 | +0.06(+0.10%) |
Jun 21, 2011 | 59.73 | 60.96 | 59.66 | 60.47 | 8,942,367 | +0.99(+1.67%) |
Jun 20, 2011 | 59.38 | 59.91 | 59.33 | 59.48 | 8,885,328 | +0.25(+0.42%) |
Jun 17, 2011 | 60.06 | 60.06 | 58.90 | 59.23 | 10,967,500 | -0.33(-0.56%) |
Jun 16, 2011 | 59.93 | 60.40 | 58.95 | 59.56 | 11,694,972 | -0.30(-0.50%) |
Jun 15, 2011 | 60.50 | 61.73 | 59.41 | 59.86 | 12,006,999 | -1.33(-2.18%) |
Jun 14, 2011 | 61.01 | 61.66 | 60.79 | 61.19 | 10,323,774 | +1.30(+2.18%) |
Jun 13, 2011 | 60.66 | 61.19 | 59.14 | 59.89 | 9,739,357 | -0.70(-1.15%) |
Jun 10, 2011 | 61.70 | 61.93 | 60.52 | 60.58 | 10,131,799 | -1.58(-2.54%) |
Jun 09, 2011 | 60.96 | 62.66 | 60.91 | 62.16 | 12,014,243 | +1.53(+2.52%) |
Jun 08, 2011 | 60.03 | 61.25 | 60.03 | 60.64 | 10,317,911 | +0.62(+1.03%) |
Jun 07, 2011 | 60.98 | 61.26 | 59.99 | 60.02 | 8,269,154 | -0.13(-0.22%) |
Jun 06, 2011 | 61.71 | 61.90 | 59.97 | 60.15 | 10,294,910 | -1.43(-2.33%) |
Jun 03, 2011 | 60.01 | 62.39 | 59.87 | 61.58 | 11,522,370 | +1.46(+2.42%) |
May 24, 2011 | 59.80 | 61.02 | 59.80 | 60.13 | 12,545,311 | +0.87(+1.46%) |
May 23, 2011 | 59.10 | 59.51 | 58.76 | 59.26 | 8,749,760 | -1.03(-1.70%) |
May 20, 2011 | 60.16 | 60.88 | 59.42 | 60.29 | 11,420,488 | -0.06(-0.10%) |
May 19, 2011 | 60.76 | 61.08 | 59.82 | 60.35 | 10,686,461 | -0.12(-0.20%) |
May 18, 2011 | 59.56 | 60.94 | 59.38 | 60.47 | 11,918,532 | +1.22(+2.06%) |
May 17, 2011 | 58.78 | 59.68 | 58.37 | 59.25 | 16,329,690 | -0.09(-0.16%) |
May 16, 2011 | 59.35 | 60.40 | 59.10 | 59.34 | 13,293,160 | -0.38(-0.63%) |
May 13, 2011 | 60.42 | 60.83 | 59.00 | 59.72 | 14,193,740 | -0.58(-0.97%) |
May 12, 2011 | 59.34 | 60.70 | 58.72 | 60.30 | 18,623,302 | +0.92(+1.54%) |
May 11, 2011 | 60.84 | 60.84 | 58.36 | 59.38 | 17,574,440 | -1.62(-2.65%) |
May 10, 2011 | 60.67 | 61.54 | 60.27 | 61.00 | 10,104,613 | +0.65(+1.08%) |
May 09, 2011 | 60.22 | 60.67 | 59.69 | 60.35 | 12,009,914 | +0.67(+1.12%) |
May 06, 2011 | 60.71 | 61.46 | 59.18 | 59.68 | 14,870,750 | -0.13(-0.22%) |
May 05, 2011 | 59.93 | 61.66 | 59.02 | 59.81 | 18,500,454 | -1.41(-2.30%) |
May 04, 2011 | 62.01 | 62.01 | 60.51 | 61.22 | 11,973,845 | -0.77(-1.23%) |
May 03, 2011 | 62.97 | 63.49 | 61.51 | 61.98 | 11,563,079 | -1.40(-2.21%) |