Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 59.04 | 60.31 | 58.97 | 59.63 | 2,610,345 | -0.22(-0.37%) |
Jul 28, 2011 | 60.44 | 60.94 | 59.79 | 59.85 | 1,408,275 | -0.55(-0.91%) |
Jul 27, 2011 | 60.98 | 61.08 | 60.16 | 60.40 | 2,468,279 | -0.73(-1.20%) |
Jul 26, 2011 | 61.77 | 61.88 | 61.06 | 61.13 | 1,664,555 | -0.56(-0.90%) |
Jul 25, 2011 | 61.47 | 62.09 | 61.04 | 61.69 | 1,922,741 | -0.07(-0.11%) |
Jul 22, 2011 | 62.69 | 62.74 | 61.64 | 61.76 | 2,927,463 | -2.36(-3.68%) |
Jul 21, 2011 | 63.51 | 64.29 | 63.23 | 64.11 | 1,538,039 | +0.86(+1.36%) |
Jul 20, 2011 | 63.61 | 63.61 | 62.89 | 63.25 | 895,700 | -0.05(-0.07%) |
Jul 19, 2011 | 62.77 | 63.47 | 62.77 | 63.30 | 1,271,245 | +0.86(+1.38%) |
Jul 18, 2011 | 63.03 | 63.17 | 62.21 | 62.44 | 1,215,377 | -0.92(-1.45%) |
Jul 15, 2011 | 63.36 | 63.42 | 62.74 | 63.36 | 1,389,691 | +0.24(+0.37%) |
Jul 14, 2011 | 63.91 | 64.14 | 62.96 | 63.13 | 1,288,920 | -0.66(-1.03%) |
Jul 13, 2011 | 63.97 | 64.22 | 63.60 | 63.78 | 2,045,226 | +0.12(+0.19%) |
Jul 12, 2011 | 63.64 | 64.20 | 63.60 | 63.66 | 2,713,271 | -0.38(-0.59%) |
Jul 11, 2011 | 64.56 | 64.64 | 63.74 | 64.04 | 1,729,684 | -1.16(-1.77%) |
Jul 08, 2011 | 64.98 | 65.45 | 64.65 | 65.20 | 1,196,226 | -0.52(-0.79%) |
Jul 07, 2011 | 65.44 | 65.86 | 65.12 | 65.71 | 1,289,307 | +0.67(+1.02%) |
Jul 06, 2011 | 64.69 | 65.15 | 64.60 | 65.05 | 2,199,320 | +0.34(+0.53%) |
Jul 05, 2011 | 64.78 | 65.05 | 64.50 | 64.71 | 1,261,449 | -0.11(-0.17%) |
Jul 01, 2011 | 64.15 | 65.00 | 63.64 | 64.81 | 1,842,886 | +0.58(+0.91%) |
Jun 30, 2011 | 63.48 | 64.46 | 63.19 | 64.23 | 2,073,572 | +1.00(+1.58%) |
Jun 29, 2011 | 63.74 | 63.83 | 62.81 | 63.23 | 2,108,620 | -0.11(-0.18%) |
Jun 28, 2011 | 62.35 | 63.35 | 62.18 | 63.34 | 1,595,816 | +1.22(+1.97%) |
Jun 27, 2011 | 62.02 | 62.26 | 61.53 | 62.12 | 2,262,939 | +0.01(+0.02%) |
Jun 24, 2011 | 62.15 | 62.41 | 61.67 | 62.11 | 1,912,095 | +0.01(+0.01%) |
Jun 23, 2011 | 61.06 | 62.15 | 60.56 | 62.10 | 2,050,236 | +0.01(+0.01%) |
Jun 22, 2011 | 61.44 | 62.36 | 61.30 | 62.09 | 1,577,103 | +0.31(+0.51%) |
Jun 21, 2011 | 61.37 | 62.16 | 61.15 | 61.78 | 1,343,659 | +0.88(+1.45%) |
Jun 20, 2011 | 60.68 | 61.07 | 60.68 | 60.90 | 1,390,456 | +0.76(+1.27%) |
Jun 17, 2011 | 60.98 | 61.24 | 59.94 | 60.14 | 2,781,372 | -0.26(-0.43%) |
Jun 16, 2011 | 60.79 | 60.94 | 59.72 | 60.40 | 2,471,326 | -0.31(-0.52%) |
Jun 15, 2011 | 61.83 | 62.17 | 60.40 | 60.71 | 1,819,446 | -1.58(-2.53%) |
Jun 14, 2011 | 62.49 | 62.71 | 62.05 | 62.29 | 1,782,363 | +0.62(+1.01%) |
Jun 13, 2011 | 61.18 | 62.03 | 60.92 | 61.67 | 2,000,718 | +0.77(+1.27%) |
Jun 10, 2011 | 61.44 | 61.91 | 60.86 | 60.89 | 1,980,302 | -0.99(-1.60%) |
Jun 09, 2011 | 60.96 | 62.63 | 60.71 | 61.88 | 2,340,537 | +1.24(+2.04%) |
Jun 08, 2011 | 60.24 | 60.97 | 59.96 | 60.64 | 2,006,472 | +0.13(+0.22%) |
Jun 07, 2011 | 60.37 | 61.10 | 59.90 | 60.51 | 2,234,271 | +0.66(+1.10%) |
Jun 06, 2011 | 59.74 | 60.44 | 59.61 | 59.85 | 1,657,682 | -0.01(-0.02%) |
Jun 03, 2011 | 60.52 | 60.63 | 59.82 | 59.86 | 1,989,190 | -0.95(-1.56%) |
May 24, 2011 | 60.84 | 61.26 | 60.46 | 60.81 | 1,315,386 | +0.28(+0.46%) |
May 23, 2011 | 60.11 | 60.66 | 59.83 | 60.53 | 1,342,606 | -0.43(-0.70%) |
May 20, 2011 | 61.48 | 61.50 | 60.33 | 60.96 | 1,005,465 | -0.49(-0.80%) |
May 19, 2011 | 61.27 | 61.77 | 60.79 | 61.45 | 1,403,241 | +0.40(+0.66%) |
May 18, 2011 | 59.96 | 61.07 | 59.72 | 61.05 | 1,662,340 | +1.27(+2.12%) |
May 17, 2011 | 60.58 | 60.69 | 59.61 | 59.78 | 1,989,593 | -0.91(-1.50%) |
May 16, 2011 | 60.31 | 61.52 | 60.31 | 60.69 | 1,192,040 | +0.14(+0.23%) |
May 13, 2011 | 61.78 | 61.86 | 60.48 | 60.55 | 1,462,134 | -1.08(-1.74%) |
May 12, 2011 | 62.02 | 62.16 | 61.00 | 61.63 | 2,343,643 | -0.47(-0.76%) |
May 11, 2011 | 63.21 | 63.33 | 61.77 | 62.10 | 1,157,499 | -1.18(-1.86%) |
May 10, 2011 | 62.87 | 63.50 | 62.71 | 63.27 | 1,304,223 | +0.74(+1.19%) |
May 09, 2011 | 61.89 | 62.79 | 61.74 | 62.53 | 785,071 | +0.75(+1.22%) |
May 06, 2011 | 62.29 | 62.85 | 61.40 | 61.78 | 1,196,756 | +0.23(+0.38%) |
May 05, 2011 | 61.85 | 62.53 | 61.30 | 61.54 | 1,362,692 | -0.63(-1.01%) |
May 04, 2011 | 63.06 | 63.15 | 62.01 | 62.17 | 1,488,410 | -0.85(-1.35%) |
May 03, 2011 | 63.21 | 63.29 | 62.50 | 63.02 | 1,242,321 | -0.27(-0.43%) |