Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 68.42 | 68.87 | 67.50 | 67.85 | 2,472,278 | -1.60(-2.31%) |
Jul 28, 2011 | 66.05 | 72.30 | 66.05 | 69.45 | 3,707,179 | +4.46(+6.86%) |
Jul 27, 2011 | 66.38 | 66.88 | 64.72 | 64.99 | 1,950,153 | -1.90(-2.83%) |
Jul 26, 2011 | 66.06 | 67.86 | 65.23 | 66.89 | 1,388,342 | +0.66(+1.00%) |
Jul 25, 2011 | 64.60 | 67.01 | 64.35 | 66.23 | 1,272,513 | +0.35(+0.53%) |
Jul 22, 2011 | 65.75 | 66.09 | 65.70 | 65.88 | 1,047,076 | +0.52(+0.80%) |
Jul 21, 2011 | 65.19 | 66.19 | 64.80 | 65.36 | 1,538,162 | +1.00(+1.55%) |
Jul 20, 2011 | 65.34 | 65.34 | 64.18 | 64.36 | 1,237,656 | -0.74(-1.14%) |
Jul 19, 2011 | 63.64 | 65.16 | 63.64 | 65.10 | 1,887,602 | +2.29(+3.65%) |
Jul 18, 2011 | 62.16 | 62.90 | 61.37 | 62.81 | 2,022,979 | +0.14(+0.22%) |
Jul 15, 2011 | 60.66 | 63.91 | 60.66 | 62.68 | 6,360,440 | +5.34(+9.31%) |
Jul 14, 2011 | 59.38 | 59.56 | 57.26 | 57.34 | 1,705,426 | -1.68(-2.84%) |
Jul 13, 2011 | 58.45 | 60.08 | 58.27 | 59.01 | 1,796,644 | +1.02(+1.75%) |
Jul 12, 2011 | 58.25 | 58.98 | 57.88 | 58.00 | 1,680,160 | -0.07(-0.13%) |
Jul 11, 2011 | 59.85 | 59.96 | 57.90 | 58.07 | 2,029,303 | -2.82(-4.63%) |
Jul 08, 2011 | 59.94 | 60.98 | 59.60 | 60.89 | 1,511,749 | -0.10(-0.17%) |
Jul 07, 2011 | 62.26 | 63.00 | 60.50 | 60.99 | 2,518,615 | +0.09(+0.15%) |
Jul 06, 2011 | 61.44 | 61.63 | 60.24 | 60.90 | 1,905,585 | -0.61(-1.00%) |
Jul 05, 2011 | 60.80 | 63.01 | 60.80 | 61.51 | 1,880,962 | -0.05(-0.07%) |
Jul 01, 2011 | 60.73 | 61.82 | 60.00 | 61.56 | 1,293,729 | +0.82(+1.36%) |
Jun 30, 2011 | 60.76 | 61.48 | 60.09 | 60.73 | 1,447,074 | +0.36(+0.59%) |
Jun 29, 2011 | 60.66 | 61.68 | 59.96 | 60.38 | 1,804,805 | +0.16(+0.26%) |
Jun 28, 2011 | 57.76 | 60.30 | 57.76 | 60.22 | 2,193,880 | +2.88(+5.02%) |
Jun 27, 2011 | 56.05 | 57.51 | 55.26 | 57.35 | 2,346,036 | +1.06(+1.89%) |
Jun 24, 2011 | 56.40 | 56.79 | 55.74 | 56.28 | 2,560,693 | -0.04(-0.06%) |
Jun 23, 2011 | 55.92 | 56.49 | 54.83 | 56.32 | 2,504,904 | -0.75(-1.32%) |
Jun 22, 2011 | 56.39 | 58.09 | 56.31 | 57.07 | 1,851,823 | +0.41(+0.73%) |
Jun 21, 2011 | 55.71 | 56.85 | 55.69 | 56.66 | 1,460,922 | +1.27(+2.30%) |
Jun 20, 2011 | 54.81 | 55.40 | 54.77 | 55.39 | 1,747,202 | +0.12(+0.22%) |
Jun 17, 2011 | 56.16 | 56.42 | 54.57 | 55.27 | 3,154,831 | -0.08(-0.15%) |
Jun 16, 2011 | 54.20 | 57.13 | 53.96 | 55.35 | 4,451,237 | +2.02(+3.78%) |
Jun 15, 2011 | 53.32 | 54.35 | 52.56 | 53.33 | 1,980,865 | -0.65(-1.20%) |
Jun 14, 2011 | 52.09 | 54.03 | 52.04 | 53.98 | 2,059,403 | +2.86(+5.59%) |
Jun 13, 2011 | 53.07 | 53.55 | 50.28 | 51.13 | 1,936,688 | -1.84(-3.48%) |
Jun 10, 2011 | 53.77 | 54.22 | 52.80 | 52.97 | 2,300,310 | -1.37(-2.53%) |
Jun 09, 2011 | 53.73 | 54.96 | 53.10 | 54.34 | 3,843,886 | +0.93(+1.75%) |
Jun 08, 2011 | 51.86 | 55.54 | 51.86 | 53.41 | 4,239,260 | +2.20(+4.29%) |
Jun 07, 2011 | 50.92 | 52.18 | 50.36 | 51.21 | 1,543,943 | +0.82(+1.62%) |
Jun 06, 2011 | 51.67 | 52.17 | 50.30 | 50.39 | 1,127,148 | -1.41(-2.72%) |
Jun 03, 2011 | 50.53 | 52.24 | 49.96 | 51.80 | 1,253,500 | +2.83(+5.78%) |
May 24, 2011 | 48.94 | 50.18 | 48.62 | 48.97 | 1,449,519 | +0.39(+0.81%) |
May 23, 2011 | 49.14 | 49.14 | 48.25 | 48.58 | 1,461,684 | -1.48(-2.96%) |
May 20, 2011 | 49.38 | 50.40 | 48.09 | 50.06 | 2,277,451 | +0.54(+1.09%) |
May 19, 2011 | 50.87 | 51.21 | 49.15 | 49.52 | 1,788,805 | -1.08(-2.14%) |
May 18, 2011 | 49.33 | 51.40 | 49.08 | 50.60 | 2,542,528 | +1.61(+3.29%) |
May 17, 2011 | 48.20 | 49.11 | 47.83 | 48.99 | 1,215,965 | +0.63(+1.31%) |
May 16, 2011 | 48.34 | 49.78 | 47.83 | 48.36 | 843,491 | -0.13(-0.26%) |
May 13, 2011 | 49.15 | 49.61 | 47.94 | 48.49 | 970,020 | -0.25(-0.51%) |
May 12, 2011 | 48.10 | 49.24 | 47.14 | 48.74 | 1,549,214 | +0.30(+0.62%) |
May 11, 2011 | 51.05 | 51.13 | 48.32 | 48.43 | 1,785,564 | -2.95(-5.74%) |
May 10, 2011 | 50.39 | 51.97 | 50.33 | 51.38 | 1,996,140 | +0.87(+1.72%) |
May 09, 2011 | 48.15 | 50.67 | 48.15 | 50.51 | 2,189,698 | +2.65(+5.53%) |
May 06, 2011 | 48.69 | 49.50 | 47.25 | 47.87 | 1,823,496 | +0.25(+0.52%) |
May 05, 2011 | 47.69 | 48.61 | 46.71 | 47.62 | 2,289,428 | -0.58(-1.20%) |
May 04, 2011 | 49.82 | 49.86 | 48.11 | 48.20 | 1,915,469 | -1.61(-3.23%) |
May 03, 2011 | 51.17 | 51.30 | 49.21 | 49.81 | 1,828,588 | -1.63(-3.17%) |