Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 60.59 | 61.71 | 60.32 | 60.87 | 6,709,646 | -0.68(-1.11%) |
Jul 28, 2011 | 61.60 | 62.52 | 61.35 | 61.56 | 7,853,928 | -0.02(-0.04%) |
Jul 27, 2011 | 62.26 | 62.32 | 60.72 | 61.58 | 9,519,369 | -1.15(-1.83%) |
Jul 26, 2011 | 63.96 | 63.96 | 62.67 | 62.73 | 4,860,847 | -0.77(-1.21%) |
Jul 25, 2011 | 62.26 | 64.00 | 62.14 | 63.50 | 5,184,206 | +0.50(+0.80%) |
Jul 22, 2011 | 62.86 | 63.05 | 62.78 | 62.99 | 5,968,389 | -0.82(-1.29%) |
Jul 21, 2011 | 62.95 | 64.09 | 62.50 | 63.81 | 6,772,570 | +1.41(+2.26%) |
Jul 20, 2011 | 63.29 | 63.29 | 62.33 | 62.40 | 4,528,938 | -0.31(-0.49%) |
Jul 19, 2011 | 62.61 | 63.16 | 61.98 | 62.71 | 6,134,546 | +0.84(+1.35%) |
Jul 18, 2011 | 62.98 | 63.19 | 61.41 | 61.88 | 8,041,543 | -1.47(-2.31%) |
Jul 15, 2011 | 63.43 | 63.67 | 62.43 | 63.34 | 5,859,344 | +0.20(+0.32%) |
Jul 14, 2011 | 63.66 | 64.29 | 62.63 | 63.14 | 6,418,439 | -0.36(-0.56%) |
Jul 13, 2011 | 63.99 | 64.86 | 63.39 | 63.50 | 6,234,158 | +0.19(+0.29%) |
Jul 12, 2011 | 64.27 | 64.47 | 63.19 | 63.31 | 9,788,258 | -1.43(-2.20%) |
Jul 11, 2011 | 65.88 | 66.06 | 64.37 | 64.74 | 6,276,215 | -2.03(-3.04%) |
Jul 08, 2011 | 65.62 | 66.92 | 65.36 | 66.77 | 6,980,985 | -0.26(-0.38%) |
Jul 07, 2011 | 66.26 | 67.55 | 66.15 | 67.02 | 8,131,611 | +1.43(+2.19%) |
Jul 06, 2011 | 65.73 | 66.02 | 64.94 | 65.59 | 5,248,725 | -0.19(-0.29%) |
Jul 05, 2011 | 65.72 | 66.66 | 65.52 | 65.78 | 6,215,689 | +0.23(+0.35%) |
Jul 01, 2011 | 63.74 | 65.70 | 63.36 | 65.55 | 7,671,579 | +1.62(+2.53%) |
Jun 30, 2011 | 63.34 | 64.32 | 62.27 | 63.93 | 9,669,509 | +0.02(+0.02%) |
Jun 29, 2011 | 64.04 | 64.35 | 63.41 | 63.91 | 8,162,004 | +0.37(+0.59%) |
Jun 28, 2011 | 62.68 | 63.58 | 62.42 | 63.54 | 4,066,255 | +1.29(+2.08%) |
Jun 27, 2011 | 61.83 | 62.53 | 61.68 | 62.25 | 4,118,860 | +0.55(+0.89%) |
Jun 24, 2011 | 63.00 | 63.03 | 61.55 | 61.70 | 6,057,491 | -1.35(-2.14%) |
Jun 23, 2011 | 61.60 | 63.13 | 60.79 | 63.05 | 7,499,473 | +0.12(+0.20%) |
Jun 22, 2011 | 63.40 | 64.03 | 62.87 | 62.93 | 6,331,229 | -0.43(-0.68%) |
Jun 21, 2011 | 62.25 | 63.60 | 61.95 | 63.36 | 5,571,811 | +1.60(+2.59%) |
Jun 20, 2011 | 61.08 | 61.78 | 61.04 | 61.76 | 5,610,465 | +1.18(+1.95%) |
Jun 17, 2011 | 62.09 | 62.12 | 60.40 | 60.58 | 7,742,056 | -0.57(-0.93%) |
Jun 16, 2011 | 61.79 | 62.36 | 60.35 | 61.15 | 7,142,443 | -0.73(-1.17%) |
Jun 15, 2011 | 62.76 | 63.40 | 61.78 | 61.88 | 5,882,201 | -1.38(-2.18%) |
Jun 14, 2011 | 62.91 | 63.77 | 62.41 | 63.26 | 5,812,367 | +1.39(+2.24%) |
Jun 13, 2011 | 63.00 | 63.37 | 61.54 | 61.87 | 6,249,899 | -1.23(-1.96%) |
Jun 10, 2011 | 63.09 | 63.65 | 62.29 | 63.10 | 8,798,043 | -0.15(-0.24%) |
Jun 09, 2011 | 62.66 | 63.87 | 62.39 | 63.26 | 8,986,230 | +1.57(+2.55%) |
Jun 08, 2011 | 62.47 | 62.64 | 61.41 | 61.68 | 8,571,256 | -0.96(-1.54%) |
Jun 07, 2011 | 63.45 | 63.48 | 62.56 | 62.65 | 4,776,075 | -0.38(-0.60%) |
Jun 06, 2011 | 63.35 | 63.82 | 62.75 | 63.03 | 5,051,662 | -0.39(-0.61%) |
Jun 03, 2011 | 63.50 | 64.53 | 62.89 | 63.41 | 6,941,264 | -0.96(-1.50%) |
May 24, 2011 | 64.65 | 65.39 | 64.35 | 64.38 | 6,988,378 | +0.30(+0.47%) |
May 23, 2011 | 64.04 | 64.39 | 63.45 | 64.08 | 8,485,143 | -1.30(-1.99%) |
May 20, 2011 | 66.15 | 66.31 | 65.01 | 65.38 | 7,777,431 | -1.00(-1.50%) |
May 19, 2011 | 67.01 | 67.68 | 66.25 | 66.37 | 9,340,742 | -0.35(-0.53%) |
May 18, 2011 | 66.34 | 66.86 | 65.30 | 66.73 | 16,411,161 | -0.35(-0.53%) |
May 17, 2011 | 67.35 | 67.96 | 66.47 | 67.08 | 7,887,497 | -0.90(-1.33%) |
May 16, 2011 | 67.37 | 69.00 | 66.83 | 67.99 | 6,399,009 | +0.32(+0.47%) |
May 13, 2011 | 69.65 | 69.88 | 67.55 | 67.67 | 8,761,203 | -2.04(-2.92%) |
May 12, 2011 | 70.05 | 70.34 | 68.74 | 69.71 | 6,022,761 | -0.72(-1.02%) |
May 11, 2011 | 72.35 | 72.47 | 70.05 | 70.42 | 8,477,687 | -2.47(-3.39%) |
May 10, 2011 | 72.29 | 72.99 | 71.99 | 72.89 | 4,668,095 | +1.30(+1.82%) |
May 09, 2011 | 70.66 | 72.16 | 70.62 | 71.59 | 4,219,331 | +0.98(+1.39%) |
May 06, 2011 | 72.14 | 72.65 | 70.59 | 70.61 | 6,735,735 | -0.01(-0.01%) |
May 05, 2011 | 70.93 | 71.81 | 70.20 | 70.62 | 5,981,982 | -1.15(-1.60%) |
May 04, 2011 | 73.33 | 73.67 | 70.76 | 71.77 | 6,067,394 | -1.50(-2.05%) |
May 03, 2011 | 75.05 | 75.05 | 73.12 | 73.27 | 5,371,334 | -1.86(-2.47%) |