Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 60.86 | 62.50 | 60.44 | 61.54 | 2,476,264 | -0.13(-0.21%) |
Jul 28, 2011 | 60.72 | 62.75 | 60.72 | 61.67 | 2,909,608 | +0.94(+1.56%) |
Jul 27, 2011 | 60.11 | 61.66 | 60.11 | 60.72 | 4,616,526 | -0.27(-0.45%) |
Jul 26, 2011 | 60.65 | 61.71 | 59.84 | 61.00 | 3,512,018 | +0.76(+1.25%) |
Jul 25, 2011 | 60.01 | 60.84 | 59.61 | 60.24 | 2,018,476 | -0.60(-0.99%) |
Jul 22, 2011 | 59.48 | 61.03 | 59.46 | 60.85 | 2,681,520 | +1.30(+2.19%) |
Jul 21, 2011 | 59.95 | 60.75 | 59.26 | 59.54 | 3,282,940 | +0.09(+0.16%) |
Jul 20, 2011 | 60.28 | 60.34 | 58.85 | 59.45 | 3,787,133 | -0.54(-0.90%) |
Jul 19, 2011 | 58.53 | 60.40 | 58.53 | 59.99 | 4,082,230 | +2.38(+4.13%) |
Jul 18, 2011 | 57.98 | 58.17 | 56.13 | 57.61 | 5,540,968 | -0.74(-1.26%) |
Jul 15, 2011 | 54.68 | 58.54 | 54.43 | 58.34 | 8,884,214 | +6.31(+12.12%) |
Jul 14, 2011 | 53.05 | 53.05 | 51.74 | 52.03 | 2,116,421 | -0.85(-1.61%) |
Jul 13, 2011 | 51.81 | 53.62 | 51.81 | 52.88 | 1,883,756 | +1.06(+2.04%) |
Jul 12, 2011 | 50.68 | 52.68 | 50.38 | 51.83 | 2,655,681 | +0.94(+1.86%) |
Jul 11, 2011 | 52.29 | 52.29 | 50.57 | 50.88 | 2,579,471 | -2.14(-4.04%) |
Jul 08, 2011 | 52.84 | 53.36 | 52.39 | 53.03 | 1,524,673 | -0.88(-1.63%) |
Jul 07, 2011 | 54.24 | 55.06 | 53.23 | 53.90 | 2,529,748 | +0.29(+0.55%) |
Jul 06, 2011 | 53.65 | 54.30 | 52.88 | 53.61 | 2,176,500 | +0.21(+0.39%) |
Jul 05, 2011 | 53.31 | 53.92 | 52.90 | 53.40 | 1,991,656 | +0.14(+0.27%) |
Jul 01, 2011 | 52.41 | 53.33 | 51.70 | 53.26 | 1,446,764 | +0.85(+1.62%) |
Jun 30, 2011 | 52.15 | 52.88 | 52.06 | 52.41 | 1,510,881 | +0.55(+1.06%) |
Jun 29, 2011 | 51.19 | 52.41 | 50.85 | 51.87 | 1,303,930 | +1.04(+2.04%) |
Jun 28, 2011 | 49.65 | 50.85 | 49.47 | 50.83 | 1,635,141 | +1.66(+3.38%) |
Jun 27, 2011 | 48.81 | 49.31 | 48.41 | 49.16 | 2,260,890 | -0.21(-0.42%) |
Jun 24, 2011 | 49.79 | 49.82 | 49.02 | 49.37 | 1,808,847 | -0.45(-0.91%) |
Jun 23, 2011 | 49.76 | 49.91 | 48.47 | 49.83 | 1,372,611 | -0.81(-1.60%) |
Jun 22, 2011 | 50.30 | 51.63 | 50.10 | 50.64 | 1,278,030 | +0.14(+0.28%) |
Jun 21, 2011 | 49.63 | 50.86 | 49.63 | 50.50 | 1,254,743 | +1.22(+2.47%) |
Jun 20, 2011 | 48.90 | 49.33 | 48.83 | 49.28 | 1,801,239 | +0.16(+0.33%) |
Jun 17, 2011 | 49.67 | 49.95 | 48.73 | 49.12 | 1,753,955 | -0.10(-0.21%) |
Jun 16, 2011 | 48.73 | 49.79 | 48.47 | 49.22 | 1,928,757 | +0.60(+1.24%) |
Jun 15, 2011 | 48.73 | 49.50 | 47.98 | 48.62 | 1,483,987 | -0.59(-1.21%) |
Jun 14, 2011 | 48.95 | 49.61 | 48.69 | 49.21 | 1,164,734 | +0.80(+1.66%) |
Jun 13, 2011 | 50.00 | 50.18 | 47.70 | 48.41 | 1,872,153 | -1.40(-2.80%) |
Jun 10, 2011 | 50.66 | 51.10 | 49.77 | 49.81 | 1,598,409 | -1.19(-2.33%) |
Jun 09, 2011 | 51.10 | 51.49 | 50.67 | 50.99 | 1,794,726 | +0.18(+0.35%) |
Jun 08, 2011 | 50.07 | 51.48 | 50.07 | 50.82 | 1,796,605 | +0.84(+1.68%) |
Jun 07, 2011 | 50.17 | 50.89 | 49.59 | 49.98 | 1,921,627 | +0.45(+0.91%) |
Jun 06, 2011 | 51.14 | 51.41 | 49.45 | 49.52 | 2,356,368 | -1.84(-3.58%) |
Jun 03, 2011 | 50.16 | 52.16 | 49.80 | 51.36 | 1,712,330 | +0.84(+1.66%) |
May 24, 2011 | 50.63 | 51.69 | 50.23 | 50.52 | 1,661,085 | +0.18(+0.36%) |
May 23, 2011 | 50.16 | 51.40 | 50.00 | 50.34 | 2,125,267 | -0.84(-1.64%) |
May 20, 2011 | 49.48 | 51.35 | 48.52 | 51.18 | 2,991,422 | +1.69(+3.41%) |
May 19, 2011 | 49.52 | 50.11 | 48.65 | 49.49 | 2,192,235 | +0.09(+0.19%) |
May 18, 2011 | 49.05 | 50.49 | 49.05 | 49.40 | 2,148,194 | +0.53(+1.08%) |
May 17, 2011 | 48.50 | 49.16 | 48.26 | 48.87 | 2,108,247 | +0.18(+0.37%) |
May 16, 2011 | 48.89 | 50.05 | 48.46 | 48.69 | 1,522,251 | -0.43(-0.88%) |
May 13, 2011 | 49.25 | 49.58 | 48.22 | 49.13 | 1,443,368 | -0.07(-0.13%) |
May 12, 2011 | 48.70 | 49.82 | 47.82 | 49.19 | 1,730,983 | +0.28(+0.58%) |
May 11, 2011 | 51.12 | 51.12 | 48.39 | 48.91 | 2,776,731 | -2.40(-4.67%) |
May 10, 2011 | 50.84 | 51.54 | 49.99 | 51.31 | 1,299,654 | +0.53(+1.04%) |
May 09, 2011 | 49.33 | 51.01 | 49.33 | 50.78 | 2,099,836 | +1.70(+3.46%) |
May 06, 2011 | 49.67 | 50.92 | 48.05 | 49.08 | 2,405,771 | -0.07(-0.13%) |
May 05, 2011 | 49.80 | 50.63 | 48.61 | 49.15 | 2,874,548 | -1.30(-2.58%) |
May 04, 2011 | 51.52 | 51.53 | 50.04 | 50.45 | 2,428,740 | -0.88(-1.71%) |
May 03, 2011 | 52.79 | 52.83 | 51.01 | 51.33 | 2,332,562 | -1.85(-3.48%) |