Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 57.55 | 58.06 | 57.32 | 57.68 | 7,385,002 | -0.28(-0.49%) |
Jul 28, 2011 | 58.37 | 58.72 | 57.86 | 57.96 | 6,475,025 | -0.34(-0.58%) |
Jul 27, 2011 | 59.37 | 59.39 | 58.08 | 58.30 | 10,058,357 | -1.22(-2.06%) |
Jul 26, 2011 | 60.84 | 61.23 | 59.28 | 59.53 | 17,271,198 | -3.40(-5.41%) |
Jul 25, 2011 | 62.78 | 63.23 | 62.15 | 62.93 | 5,194,937 | -0.21(-0.33%) |
Jul 22, 2011 | 63.60 | 63.79 | 62.95 | 63.13 | 4,300,029 | -0.30(-0.48%) |
Jul 21, 2011 | 62.89 | 63.60 | 62.55 | 63.44 | 5,350,001 | +1.05(+1.69%) |
Jul 20, 2011 | 62.77 | 62.83 | 62.32 | 62.38 | 4,242,146 | -0.01(-0.02%) |
Jul 19, 2011 | 62.84 | 62.84 | 61.81 | 62.40 | 7,186,571 | -0.22(-0.35%) |
Jul 18, 2011 | 62.95 | 62.96 | 62.03 | 62.62 | 4,458,912 | -0.58(-0.91%) |
Jul 15, 2011 | 63.01 | 63.30 | 62.70 | 63.19 | 5,928,361 | +0.32(+0.52%) |
Jul 14, 2011 | 62.76 | 63.40 | 62.59 | 62.87 | 8,153,760 | -0.80(-1.26%) |
Jul 13, 2011 | 63.60 | 64.40 | 63.56 | 63.67 | 4,254,459 | +0.21(+0.32%) |
Jul 12, 2011 | 64.28 | 64.35 | 63.41 | 63.46 | 6,916,406 | -0.45(-0.70%) |
Jul 11, 2011 | 63.84 | 64.20 | 63.58 | 63.91 | 6,813,934 | -0.70(-1.09%) |
Jul 08, 2011 | 64.28 | 64.65 | 64.20 | 64.62 | 4,554,785 | -0.23(-0.36%) |
Jul 07, 2011 | 64.69 | 64.99 | 64.32 | 64.85 | 5,003,836 | +0.48(+0.75%) |
Jul 06, 2011 | 63.62 | 64.54 | 63.61 | 64.36 | 5,564,609 | +0.73(+1.14%) |
Jul 05, 2011 | 63.81 | 64.11 | 63.58 | 63.64 | 4,628,856 | -0.35(-0.55%) |
Jul 01, 2011 | 62.77 | 64.17 | 62.77 | 63.99 | 7,039,760 | +1.20(+1.92%) |
Jun 30, 2011 | 61.81 | 62.92 | 61.79 | 62.78 | 6,347,968 | +1.15(+1.87%) |
Jun 29, 2011 | 61.84 | 61.98 | 61.35 | 61.63 | 4,640,674 | +0.06(+0.10%) |
Jun 28, 2011 | 61.31 | 61.57 | 61.17 | 61.57 | 4,124,315 | +0.51(+0.83%) |
Jun 27, 2011 | 60.29 | 61.33 | 60.13 | 61.06 | 4,205,720 | +0.90(+1.50%) |
Jun 24, 2011 | 61.12 | 61.25 | 60.02 | 60.16 | 6,314,815 | -0.96(-1.57%) |
Jun 23, 2011 | 60.92 | 61.17 | 60.05 | 61.12 | 5,747,234 | -0.30(-0.50%) |
Jun 22, 2011 | 61.78 | 62.17 | 61.37 | 61.42 | 4,044,038 | -0.42(-0.67%) |
Jun 21, 2011 | 61.43 | 62.08 | 61.11 | 61.84 | 3,680,022 | +0.58(+0.94%) |
Jun 20, 2011 | 61.21 | 61.42 | 61.13 | 61.27 | 3,061,858 | +0.52(+0.85%) |
Jun 17, 2011 | 61.09 | 61.31 | 60.58 | 60.75 | 5,686,923 | +0.13(+0.22%) |
Jun 16, 2011 | 60.28 | 60.82 | 60.01 | 60.62 | 4,525,997 | +0.36(+0.60%) |
Jun 15, 2011 | 60.70 | 60.95 | 59.96 | 60.25 | 5,148,257 | -1.03(-1.68%) |
Jun 14, 2011 | 61.08 | 61.55 | 60.92 | 61.29 | 4,289,192 | +0.85(+1.41%) |
Jun 13, 2011 | 60.33 | 60.81 | 60.17 | 60.43 | 3,842,277 | +0.38(+0.63%) |
Jun 10, 2011 | 60.52 | 60.83 | 60.00 | 60.05 | 4,177,534 | -0.81(-1.34%) |
Jun 09, 2011 | 60.47 | 61.18 | 60.23 | 60.87 | 3,766,810 | +0.70(+1.15%) |
Jun 08, 2011 | 60.19 | 60.46 | 59.81 | 60.17 | 5,242,235 | +0.04(+0.07%) |
Jun 07, 2011 | 60.14 | 60.89 | 60.06 | 60.13 | 4,609,784 | +0.15(+0.25%) |
Jun 06, 2011 | 59.82 | 60.19 | 59.73 | 59.98 | 4,478,637 | -0.05(-0.09%) |
Jun 03, 2011 | 59.70 | 60.39 | 59.70 | 60.03 | 4,695,918 | -0.84(-1.38%) |
May 24, 2011 | 61.50 | 61.50 | 60.85 | 60.88 | 4,862,152 | -0.34(-0.56%) |
May 23, 2011 | 61.09 | 61.48 | 60.74 | 61.22 | 4,517,233 | -0.71(-1.14%) |
May 20, 2011 | 62.58 | 62.65 | 61.64 | 61.93 | 5,269,108 | -0.76(-1.21%) |
May 19, 2011 | 62.44 | 62.88 | 62.17 | 62.69 | 3,605,836 | +0.51(+0.82%) |
May 18, 2011 | 62.03 | 62.34 | 61.39 | 62.18 | 5,047,867 | +0.42(+0.68%) |
May 17, 2011 | 62.70 | 62.82 | 61.29 | 61.76 | 7,367,655 | -1.05(-1.68%) |
May 16, 2011 | 62.87 | 63.32 | 62.69 | 62.82 | 3,961,465 | -0.36(-0.57%) |
May 13, 2011 | 63.57 | 63.95 | 62.64 | 63.18 | 4,438,465 | -0.42(-0.66%) |
May 12, 2011 | 62.63 | 63.79 | 62.59 | 63.60 | 6,005,793 | +0.74(+1.18%) |
May 11, 2011 | 63.02 | 63.17 | 62.14 | 62.85 | 5,256,580 | -0.12(-0.20%) |
May 10, 2011 | 63.33 | 63.45 | 62.93 | 62.98 | 4,995,079 | -0.18(-0.29%) |
May 09, 2011 | 62.71 | 63.47 | 62.71 | 63.16 | 3,100,010 | +0.26(+0.41%) |
May 06, 2011 | 62.99 | 63.72 | 62.75 | 62.91 | 5,580,574 | +0.45(+0.72%) |
May 05, 2011 | 62.91 | 63.35 | 62.12 | 62.46 | 6,324,835 | -0.84(-1.33%) |
May 04, 2011 | 63.53 | 63.83 | 63.00 | 63.30 | 4,908,531 | -0.41(-0.65%) |
May 03, 2011 | 63.78 | 64.16 | 63.55 | 63.72 | 4,466,652 | -0.06(-0.09%) |