Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 61.02 | 61.55 | 60.22 | 61.08 | 906,462 | -0.50(-0.81%) |
Jul 28, 2011 | 61.92 | 62.58 | 61.50 | 61.58 | 675,422 | -0.14(-0.23%) |
Jul 27, 2011 | 63.03 | 63.27 | 61.60 | 61.72 | 1,121,761 | -1.56(-2.46%) |
Jul 26, 2011 | 63.82 | 63.82 | 63.08 | 63.28 | 989,110 | -0.53(-0.83%) |
Jul 25, 2011 | 63.46 | 64.28 | 63.42 | 63.81 | 415,753 | -0.33(-0.52%) |
Jul 22, 2011 | 64.19 | 64.31 | 64.07 | 64.14 | 399,916 | -0.08(-0.12%) |
Jul 21, 2011 | 63.61 | 64.35 | 63.42 | 64.22 | 565,641 | +0.89(+1.41%) |
Jul 20, 2011 | 63.60 | 63.61 | 63.01 | 63.33 | 344,047 | -0.07(-0.11%) |
Jul 19, 2011 | 63.00 | 63.42 | 62.97 | 63.40 | 857,915 | +0.96(+1.55%) |
Jul 18, 2011 | 62.90 | 63.15 | 62.14 | 62.43 | 651,590 | -0.52(-0.83%) |
Jul 15, 2011 | 62.42 | 63.00 | 62.27 | 62.96 | 1,833,234 | +0.77(+1.25%) |
Jul 14, 2011 | 63.14 | 63.44 | 62.01 | 62.18 | 1,854,329 | -0.68(-1.08%) |
Jul 13, 2011 | 62.53 | 63.53 | 62.48 | 62.86 | 899,359 | +0.70(+1.13%) |
Jul 12, 2011 | 62.13 | 62.81 | 62.06 | 62.16 | 1,018,906 | -0.21(-0.33%) |
Jul 11, 2011 | 63.03 | 63.14 | 62.07 | 62.36 | 475,839 | -1.59(-2.49%) |
Jul 08, 2011 | 63.60 | 64.00 | 63.23 | 63.95 | 829,266 | -0.49(-0.76%) |
Jul 07, 2011 | 63.98 | 64.75 | 63.98 | 64.44 | 494,105 | +1.08(+1.71%) |
Jul 06, 2011 | 63.22 | 63.60 | 62.73 | 63.36 | 395,646 | +0.02(+0.02%) |
Jul 05, 2011 | 63.28 | 63.60 | 63.04 | 63.34 | 1,585,632 | +0.14(+0.23%) |
Jul 01, 2011 | 62.53 | 63.29 | 62.14 | 63.20 | 1,802,397 | +0.62(+1.00%) |
Jun 30, 2011 | 62.12 | 62.86 | 61.92 | 62.58 | 1,293,300 | +0.66(+1.06%) |
Jun 29, 2011 | 61.49 | 62.33 | 61.19 | 61.92 | 1,999,439 | +0.81(+1.32%) |
Jun 28, 2011 | 60.16 | 61.12 | 60.11 | 61.11 | 784,413 | +1.15(+1.91%) |
Jun 27, 2011 | 59.86 | 60.20 | 59.07 | 59.97 | 755,202 | +0.17(+0.28%) |
Jun 24, 2011 | 60.49 | 60.63 | 59.66 | 59.80 | 1,420,380 | -0.44(-0.74%) |
Jun 23, 2011 | 59.25 | 60.32 | 58.57 | 60.25 | 1,073,756 | +0.02(+0.03%) |
Jun 22, 2011 | 60.19 | 61.01 | 60.03 | 60.23 | 1,663,462 | -0.16(-0.26%) |
Jun 21, 2011 | 59.10 | 60.49 | 59.10 | 60.39 | 1,204,204 | +1.81(+3.09%) |
Jun 20, 2011 | 58.40 | 58.80 | 58.39 | 58.58 | 643,091 | +0.51(+0.88%) |
Jun 17, 2011 | 58.71 | 58.80 | 57.84 | 58.07 | 1,060,611 | -0.05(-0.08%) |
Jun 16, 2011 | 58.74 | 59.01 | 57.25 | 58.11 | 1,148,739 | -0.72(-1.22%) |
Jun 15, 2011 | 59.52 | 59.91 | 58.58 | 58.83 | 1,654,581 | -1.29(-2.15%) |
Jun 14, 2011 | 59.64 | 60.41 | 59.53 | 60.12 | 1,087,760 | +1.24(+2.11%) |
Jun 13, 2011 | 59.67 | 59.88 | 58.41 | 58.88 | 1,373,397 | -0.61(-1.02%) |
Jun 10, 2011 | 59.89 | 60.31 | 59.31 | 59.48 | 1,471,369 | -0.81(-1.34%) |
Jun 09, 2011 | 59.62 | 60.54 | 59.55 | 60.29 | 1,065,035 | +0.90(+1.51%) |
Jun 08, 2011 | 59.79 | 59.99 | 59.17 | 59.40 | 1,006,530 | -0.70(-1.17%) |
Jun 07, 2011 | 60.40 | 60.73 | 59.98 | 60.10 | 1,072,936 | +0.15(+0.25%) |
Jun 06, 2011 | 60.70 | 61.17 | 59.84 | 59.95 | 959,623 | -0.91(-1.49%) |
Jun 03, 2011 | 60.76 | 61.39 | 60.60 | 60.85 | 1,492,626 | -0.18(-0.30%) |
May 24, 2011 | 61.15 | 61.76 | 60.69 | 61.03 | 961,409 | +0.35(+0.58%) |
May 23, 2011 | 60.53 | 60.88 | 60.14 | 60.68 | 1,463,603 | -0.88(-1.43%) |
May 20, 2011 | 62.06 | 62.10 | 61.10 | 61.56 | 594,526 | -0.57(-0.92%) |
May 19, 2011 | 62.50 | 62.80 | 61.81 | 62.13 | 709,813 | -0.20(-0.33%) |
May 18, 2011 | 61.32 | 62.41 | 61.00 | 62.34 | 1,106,371 | +1.24(+2.04%) |
May 17, 2011 | 61.13 | 61.54 | 60.46 | 61.10 | 1,138,128 | -0.37(-0.60%) |
May 16, 2011 | 61.48 | 62.80 | 61.24 | 61.47 | 1,045,674 | -0.31(-0.50%) |
May 13, 2011 | 62.82 | 62.98 | 61.55 | 61.77 | 2,672,179 | -0.98(-1.56%) |
May 12, 2011 | 62.60 | 63.16 | 61.91 | 62.75 | 1,146,338 | -0.03(-0.05%) |
May 11, 2011 | 64.44 | 64.53 | 62.54 | 62.78 | 964,432 | -1.81(-2.80%) |
May 10, 2011 | 64.36 | 64.72 | 64.00 | 64.59 | 772,051 | +0.39(+0.61%) |
May 09, 2011 | 63.48 | 64.38 | 63.26 | 64.20 | 877,749 | +1.06(+1.68%) |
May 06, 2011 | 63.60 | 64.20 | 62.80 | 63.13 | 1,044,950 | +0.46(+0.73%) |
May 05, 2011 | 63.02 | 63.96 | 62.35 | 62.68 | 1,370,353 | -0.83(-1.30%) |
May 04, 2011 | 64.60 | 64.61 | 63.06 | 63.50 | 996,009 | -1.14(-1.77%) |
May 03, 2011 | 65.52 | 65.60 | 64.20 | 64.65 | 818,297 | -1.09(-1.66%) |