Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 54.65 | 55.40 | 53.89 | 54.96 | 3,459,878 | -0.40(-0.72%) |
Jul 28, 2011 | 56.64 | 57.42 | 55.30 | 55.36 | 4,101,453 | -0.35(-0.63%) |
Jul 27, 2011 | 56.73 | 56.98 | 55.59 | 55.71 | 3,136,155 | -1.18(-2.07%) |
Jul 26, 2011 | 56.98 | 57.28 | 56.52 | 56.89 | 1,557,010 | -0.33(-0.58%) |
Jul 25, 2011 | 57.62 | 57.93 | 57.03 | 57.22 | 2,154,317 | -0.65(-1.12%) |
Jul 22, 2011 | 57.19 | 58.04 | 56.72 | 57.87 | 2,086,131 | +0.62(+1.08%) |
Jul 21, 2011 | 57.50 | 58.25 | 57.13 | 57.25 | 2,794,662 | +0.15(+0.26%) |
Jul 20, 2011 | 56.36 | 57.32 | 55.99 | 57.10 | 2,785,547 | +1.04(+1.86%) |
Jul 19, 2011 | 55.42 | 56.28 | 55.19 | 56.06 | 2,531,459 | +1.22(+2.22%) |
Jul 18, 2011 | 55.42 | 55.86 | 54.41 | 54.84 | 2,361,809 | -1.02(-1.83%) |
Jul 15, 2011 | 56.23 | 56.23 | 55.17 | 55.86 | 2,711,177 | +0.21(+0.38%) |
Jul 14, 2011 | 56.32 | 56.38 | 54.40 | 55.65 | 6,845,470 | -1.23(-2.16%) |
Jul 13, 2011 | 57.27 | 58.02 | 56.76 | 56.88 | 2,534,901 | +0.36(+0.64%) |
Jul 12, 2011 | 56.43 | 57.87 | 56.11 | 56.52 | 4,576,276 | -0.05(-0.09%) |
Jul 11, 2011 | 57.11 | 57.45 | 56.25 | 56.57 | 2,961,058 | -1.56(-2.68%) |
Jul 08, 2011 | 57.32 | 58.34 | 57.32 | 58.13 | 3,601,025 | -0.52(-0.89%) |
Jul 07, 2011 | 57.98 | 59.45 | 57.98 | 58.65 | 2,992,244 | +1.18(+2.05%) |
Jul 06, 2011 | 58.49 | 58.49 | 57.20 | 57.47 | 3,183,783 | -0.97(-1.66%) |
Jul 05, 2011 | 57.95 | 58.78 | 57.12 | 58.44 | 3,035,929 | +0.26(+0.45%) |
Jul 01, 2011 | 56.17 | 58.37 | 55.98 | 58.18 | 3,948,063 | +2.14(+3.82%) |
Jun 30, 2011 | 55.11 | 56.38 | 55.01 | 56.04 | 2,653,022 | +1.13(+2.06%) |
Jun 29, 2011 | 55.72 | 56.25 | 54.47 | 54.91 | 2,916,361 | -0.44(-0.79%) |
Jun 28, 2011 | 53.93 | 55.50 | 53.93 | 55.35 | 2,627,303 | +1.73(+3.23%) |
Jun 27, 2011 | 52.99 | 53.92 | 52.62 | 53.62 | 1,652,217 | +0.37(+0.69%) |
Jun 24, 2011 | 54.00 | 54.16 | 53.03 | 53.25 | 1,891,452 | -0.79(-1.46%) |
Jun 23, 2011 | 52.80 | 54.23 | 52.24 | 54.04 | 3,390,275 | +0.33(+0.61%) |
Jun 22, 2011 | 53.51 | 54.74 | 53.51 | 53.71 | 2,261,944 | -0.35(-0.65%) |
Jun 21, 2011 | 52.56 | 54.55 | 52.53 | 54.06 | 3,475,107 | +1.90(+3.64%) |
Jun 20, 2011 | 52.08 | 52.51 | 52.00 | 52.16 | 3,734,125 | +0.28(+0.54%) |
Jun 17, 2011 | 53.11 | 53.71 | 51.51 | 51.88 | 5,066,202 | -0.51(-0.97%) |
Jun 16, 2011 | 52.30 | 53.60 | 51.49 | 52.39 | 5,027,770 | +0.02(+0.04%) |
Jun 15, 2011 | 54.40 | 54.49 | 52.20 | 52.37 | 6,101,318 | -2.41(-4.40%) |
Jun 14, 2011 | 55.15 | 55.40 | 54.50 | 54.78 | 4,374,106 | +0.20(+0.37%) |
Jun 13, 2011 | 55.00 | 55.33 | 53.85 | 54.58 | 2,797,924 | -0.40(-0.73%) |
Jun 10, 2011 | 56.21 | 56.23 | 54.63 | 54.98 | 2,334,667 | -1.45(-2.57%) |
Jun 09, 2011 | 56.04 | 56.59 | 55.42 | 56.43 | 2,627,653 | +0.32(+0.57%) |
Jun 08, 2011 | 57.53 | 57.61 | 56.00 | 56.11 | 3,508,853 | -1.63(-2.82%) |
Jun 07, 2011 | 57.94 | 59.26 | 57.65 | 57.74 | 3,012,746 | +0.16(+0.28%) |
Jun 06, 2011 | 57.62 | 59.31 | 57.49 | 57.58 | 3,468,653 | -0.45(-0.78%) |
Jun 03, 2011 | 57.45 | 58.58 | 57.11 | 58.03 | 3,844,447 | +0.55(+0.96%) |
May 24, 2011 | 58.00 | 58.37 | 57.22 | 57.48 | 1,787,887 | -0.45(-0.78%) |
May 23, 2011 | 58.32 | 58.49 | 57.59 | 57.93 | 2,409,713 | -1.28(-2.16%) |
May 20, 2011 | 58.99 | 59.69 | 58.93 | 59.21 | 3,657,366 | +0.06(+0.10%) |
May 19, 2011 | 57.73 | 59.56 | 57.73 | 59.15 | 3,990,992 | +1.71(+2.98%) |
May 18, 2011 | 56.64 | 57.53 | 56.62 | 57.44 | 2,493,311 | +0.88(+1.56%) |
May 17, 2011 | 56.99 | 57.22 | 56.20 | 56.56 | 3,811,656 | -0.62(-1.08%) |
May 16, 2011 | 57.85 | 58.23 | 57.10 | 57.18 | 2,193,960 | -0.96(-1.65%) |
May 13, 2011 | 59.23 | 59.31 | 57.58 | 58.14 | 2,942,707 | -1.01(-1.71%) |
May 12, 2011 | 59.55 | 59.66 | 58.80 | 59.15 | 2,171,220 | -0.26(-0.44%) |
May 11, 2011 | 59.86 | 60.23 | 58.94 | 59.41 | 3,415,217 | -0.35(-0.59%) |
May 10, 2011 | 58.35 | 59.95 | 58.35 | 59.76 | 2,092,467 | +1.46(+2.50%) |
May 09, 2011 | 58.71 | 58.91 | 57.83 | 58.30 | 1,832,366 | -0.41(-0.70%) |
May 06, 2011 | 59.57 | 60.13 | 58.66 | 58.71 | 2,652,329 | +0.11(+0.19%) |
May 05, 2011 | 57.35 | 59.13 | 57.13 | 58.60 | 3,808,459 | +0.81(+1.40%) |
May 04, 2011 | 57.55 | 58.30 | 56.75 | 57.79 | 2,864,667 | +0.10(+0.17%) |
May 03, 2011 | 58.81 | 58.94 | 57.25 | 57.69 | 2,894,437 | -1.30(-2.20%) |