Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 60.89 | 61.43 | 60.73 | 61.00 | 430,580 | -0.46(-0.74%) |
Jul 28, 2011 | 62.17 | 62.60 | 61.30 | 61.45 | 679,349 | -0.78(-1.25%) |
Jul 27, 2011 | 61.76 | 63.26 | 60.37 | 62.23 | 1,414,642 | -0.61(-0.98%) |
Jul 26, 2011 | 62.21 | 63.37 | 61.39 | 62.85 | 943,762 | +1.26(+2.05%) |
Jul 25, 2011 | 60.98 | 61.95 | 60.79 | 61.58 | 323,296 | +0.36(+0.59%) |
Jul 22, 2011 | 61.61 | 61.83 | 61.15 | 61.22 | 335,639 | -0.17(-0.27%) |
Jul 21, 2011 | 60.93 | 61.61 | 60.65 | 61.39 | 334,170 | +0.81(+1.33%) |
Jul 20, 2011 | 61.10 | 61.10 | 60.22 | 60.58 | 298,088 | -0.21(-0.35%) |
Jul 19, 2011 | 60.79 | 60.82 | 60.40 | 60.79 | 391,207 | +0.66(+1.09%) |
Jul 18, 2011 | 61.05 | 61.29 | 59.63 | 60.14 | 490,776 | -0.95(-1.55%) |
Jul 15, 2011 | 61.91 | 61.91 | 60.97 | 61.08 | 345,819 | -0.46(-0.74%) |
Jul 14, 2011 | 61.76 | 62.06 | 61.35 | 61.54 | 388,398 | -0.25(-0.40%) |
Jul 13, 2011 | 61.87 | 62.56 | 61.59 | 61.78 | 424,869 | +0.33(+0.54%) |
Jul 12, 2011 | 60.83 | 61.91 | 60.83 | 61.45 | 413,587 | +0.34(+0.56%) |
Jul 11, 2011 | 61.89 | 62.10 | 61.04 | 61.11 | 875,736 | -1.34(-2.15%) |
Jul 08, 2011 | 61.23 | 62.56 | 60.95 | 62.45 | 712,035 | +0.69(+1.12%) |
Jul 07, 2011 | 61.26 | 62.07 | 61.14 | 61.76 | 723,316 | +0.87(+1.43%) |
Jul 06, 2011 | 60.65 | 60.99 | 59.92 | 60.89 | 662,748 | +0.06(+0.10%) |
Jul 05, 2011 | 61.78 | 61.78 | 60.55 | 60.83 | 364,347 | -1.02(-1.64%) |
Jul 01, 2011 | 61.01 | 61.88 | 60.80 | 61.85 | 566,086 | +0.53(+0.87%) |
Jun 30, 2011 | 61.52 | 61.61 | 60.79 | 61.31 | 469,734 | -0.02(-0.03%) |
Jun 29, 2011 | 60.32 | 61.37 | 60.32 | 61.33 | 614,752 | +0.99(+1.64%) |
Jun 28, 2011 | 60.73 | 61.14 | 60.34 | 60.34 | 432,444 | -0.43(-0.71%) |
Jun 27, 2011 | 60.18 | 61.07 | 60.04 | 60.77 | 585,440 | +0.39(+0.65%) |
Jun 24, 2011 | 60.60 | 60.87 | 59.96 | 60.37 | 603,747 | -0.30(-0.49%) |
Jun 23, 2011 | 60.72 | 60.86 | 59.84 | 60.67 | 545,415 | -0.52(-0.85%) |
Jun 22, 2011 | 61.36 | 61.92 | 61.14 | 61.19 | 829,796 | -0.52(-0.84%) |
Jun 21, 2011 | 61.85 | 62.21 | 61.09 | 61.71 | 701,057 | +0.02(+0.03%) |
Jun 20, 2011 | 61.79 | 61.83 | 61.63 | 61.69 | 554,565 | +0.33(+0.54%) |
Jun 17, 2011 | 61.79 | 61.94 | 61.31 | 61.36 | 816,143 | -0.11(-0.17%) |
Jun 16, 2011 | 61.27 | 62.01 | 61.14 | 61.46 | 733,952 | +0.13(+0.21%) |
Jun 15, 2011 | 61.81 | 61.82 | 61.07 | 61.33 | 803,852 | -0.89(-1.42%) |
Jun 14, 2011 | 62.09 | 62.64 | 61.79 | 62.21 | 782,229 | +0.46(+0.75%) |
Jun 13, 2011 | 61.27 | 61.92 | 61.14 | 61.75 | 1,046,361 | +0.62(+1.02%) |
Jun 10, 2011 | 62.39 | 62.42 | 61.11 | 61.13 | 808,605 | -1.40(-2.23%) |
Jun 09, 2011 | 61.69 | 62.69 | 61.05 | 62.52 | 1,003,477 | +0.86(+1.40%) |
Jun 08, 2011 | 61.84 | 62.13 | 61.56 | 61.66 | 1,327,503 | -0.18(-0.30%) |
Jun 07, 2011 | 61.96 | 62.07 | 61.56 | 61.84 | 856,868 | +0.17(+0.28%) |
Jun 06, 2011 | 62.31 | 62.33 | 61.56 | 61.67 | 549,006 | -0.77(-1.23%) |
Jun 03, 2011 | 62.09 | 62.89 | 62.04 | 62.44 | 470,746 | +0.21(+0.34%) |
May 24, 2011 | 62.61 | 62.90 | 62.16 | 62.23 | 349,254 | -0.39(-0.63%) |
May 23, 2011 | 63.08 | 63.26 | 62.56 | 62.62 | 488,949 | -1.27(-2.00%) |
May 20, 2011 | 62.53 | 64.56 | 62.45 | 63.90 | 865,313 | +1.28(+2.05%) |
May 19, 2011 | 62.00 | 62.80 | 61.70 | 62.61 | 713,067 | +0.76(+1.23%) |
May 18, 2011 | 61.33 | 61.89 | 61.04 | 61.85 | 473,551 | +0.51(+0.83%) |
May 17, 2011 | 61.47 | 61.53 | 60.86 | 61.35 | 580,501 | -0.26(-0.43%) |
May 16, 2011 | 61.00 | 61.90 | 60.80 | 61.61 | 476,685 | +0.39(+0.64%) |
May 13, 2011 | 61.07 | 61.45 | 60.66 | 61.21 | 545,662 | +0.03(+0.04%) |
May 12, 2011 | 60.38 | 61.28 | 60.31 | 61.19 | 765,648 | +0.60(+0.99%) |
May 11, 2011 | 60.50 | 60.92 | 60.13 | 60.59 | 851,776 | +0.10(+0.16%) |
May 10, 2011 | 60.25 | 60.73 | 60.25 | 60.49 | 1,118,564 | +0.29(+0.48%) |
May 09, 2011 | 60.45 | 60.45 | 59.95 | 60.20 | 560,780 | -0.16(-0.26%) |
May 06, 2011 | 61.49 | 61.62 | 60.20 | 60.36 | 417,533 | -0.44(-0.72%) |
May 05, 2011 | 60.11 | 61.26 | 59.89 | 60.80 | 525,055 | +0.59(+0.97%) |
May 04, 2011 | 60.87 | 61.18 | 60.06 | 60.21 | 448,490 | -0.98(-1.60%) |
May 03, 2011 | 60.77 | 61.47 | 60.77 | 61.19 | 495,130 | +0.50(+0.82%) |