Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 64.41 | 64.97 | 63.60 | 64.89 | 3,886,263 | -0.07(-0.11%) |
Jul 28, 2011 | 64.34 | 65.57 | 63.72 | 64.96 | 2,795,236 | +0.77(+1.20%) |
Jul 27, 2011 | 65.60 | 65.85 | 64.10 | 64.19 | 3,529,900 | -1.71(-2.60%) |
Jul 26, 2011 | 65.03 | 66.49 | 64.76 | 65.90 | 3,128,322 | +1.03(+1.59%) |
Jul 25, 2011 | 64.78 | 65.24 | 64.52 | 64.87 | 2,061,080 | -0.74(-1.13%) |
Jul 22, 2011 | 65.37 | 65.69 | 64.97 | 65.61 | 1,799,356 | +0.31(+0.48%) |
Jul 21, 2011 | 65.31 | 65.66 | 64.95 | 65.30 | 2,731,954 | +0.41(+0.64%) |
Jul 20, 2011 | 65.15 | 65.15 | 64.50 | 64.89 | 2,355,080 | +0.15(+0.22%) |
Jul 19, 2011 | 63.72 | 64.84 | 63.57 | 64.74 | 3,084,129 | +1.28(+2.01%) |
Jul 18, 2011 | 63.85 | 63.89 | 62.87 | 63.47 | 2,404,727 | -0.50(-0.78%) |
Jul 15, 2011 | 63.48 | 63.99 | 63.05 | 63.97 | 2,337,459 | +0.68(+1.08%) |
Jul 14, 2011 | 63.90 | 64.08 | 63.09 | 63.28 | 2,115,583 | -0.36(-0.56%) |
Jul 13, 2011 | 64.41 | 64.67 | 63.63 | 63.64 | 2,675,418 | -0.58(-0.90%) |
Jul 12, 2011 | 63.86 | 65.09 | 63.86 | 64.21 | 2,368,254 | +0.05(+0.08%) |
Jul 11, 2011 | 64.54 | 64.73 | 64.03 | 64.17 | 2,191,344 | -1.08(-1.66%) |
Jul 08, 2011 | 64.78 | 65.35 | 64.37 | 65.25 | 2,207,729 | -0.22(-0.34%) |
Jul 07, 2011 | 65.20 | 65.53 | 64.82 | 65.47 | 2,948,115 | +0.73(+1.12%) |
Jul 06, 2011 | 63.94 | 64.83 | 63.73 | 64.74 | 3,021,416 | +0.53(+0.83%) |
Jul 05, 2011 | 63.84 | 64.34 | 63.49 | 64.21 | 2,887,916 | +0.36(+0.57%) |
Jul 01, 2011 | 62.45 | 63.91 | 62.40 | 63.85 | 2,877,812 | +1.26(+2.01%) |
Jun 30, 2011 | 62.39 | 62.78 | 61.88 | 62.59 | 3,351,359 | +0.26(+0.42%) |
Jun 29, 2011 | 61.70 | 62.44 | 61.41 | 62.32 | 2,351,814 | +0.92(+1.49%) |
Jun 28, 2011 | 61.44 | 61.56 | 60.90 | 61.41 | 2,927,121 | +0.15(+0.25%) |
Jun 27, 2011 | 60.76 | 61.38 | 60.51 | 61.26 | 2,143,374 | +0.71(+1.17%) |
Jun 24, 2011 | 60.30 | 60.85 | 60.02 | 60.55 | 3,809,445 | +0.25(+0.41%) |
Jun 23, 2011 | 60.70 | 60.75 | 59.39 | 60.30 | 4,438,721 | -1.21(-1.96%) |
Jun 22, 2011 | 61.63 | 62.25 | 61.46 | 61.51 | 2,304,587 | -0.40(-0.64%) |
Jun 21, 2011 | 62.32 | 62.39 | 61.49 | 61.90 | 2,657,174 | -0.05(-0.09%) |
Jun 20, 2011 | 61.83 | 62.09 | 61.73 | 61.96 | 2,210,805 | +0.57(+0.93%) |
Jun 17, 2011 | 61.19 | 61.51 | 60.76 | 61.39 | 4,679,869 | +0.79(+1.30%) |
Jun 16, 2011 | 59.83 | 60.81 | 59.69 | 60.60 | 4,087,692 | +0.62(+1.04%) |
Jun 15, 2011 | 60.57 | 60.74 | 59.40 | 59.98 | 3,475,958 | -1.08(-1.77%) |
Jun 14, 2011 | 60.82 | 61.13 | 60.32 | 61.06 | 3,731,216 | +0.95(+1.58%) |
Jun 13, 2011 | 59.77 | 60.52 | 59.29 | 60.11 | 3,064,500 | +0.40(+0.67%) |
Jun 10, 2011 | 60.88 | 61.14 | 59.63 | 59.71 | 4,631,821 | -1.45(-2.38%) |
Jun 09, 2011 | 62.03 | 62.15 | 60.93 | 61.17 | 3,498,192 | -0.69(-1.11%) |
Jun 08, 2011 | 61.69 | 62.35 | 61.64 | 61.86 | 2,843,421 | -0.06(-0.10%) |
Jun 07, 2011 | 61.59 | 62.66 | 61.35 | 61.92 | 2,978,488 | +0.59(+0.96%) |
Jun 06, 2011 | 62.02 | 62.22 | 61.33 | 61.33 | 2,407,431 | -0.77(-1.24%) |
Jun 03, 2011 | 60.89 | 62.53 | 60.89 | 62.10 | 2,890,723 | +0.73(+1.18%) |
May 24, 2011 | 60.97 | 61.80 | 60.90 | 61.38 | 2,506,172 | +0.53(+0.87%) |
May 23, 2011 | 60.92 | 61.30 | 60.67 | 60.85 | 3,479,932 | -0.75(-1.22%) |
May 20, 2011 | 62.48 | 62.64 | 61.60 | 61.60 | 4,358,124 | -1.00(-1.59%) |
May 19, 2011 | 63.07 | 63.13 | 62.23 | 62.59 | 2,604,225 | -0.22(-0.35%) |
May 18, 2011 | 62.22 | 62.84 | 61.79 | 62.81 | 2,169,106 | +0.59(+0.94%) |
May 17, 2011 | 62.23 | 62.31 | 61.73 | 62.23 | 2,536,650 | -0.15(-0.24%) |
May 16, 2011 | 62.08 | 62.87 | 61.90 | 62.38 | 1,768,857 | +0.31(+0.49%) |
May 13, 2011 | 62.82 | 62.84 | 62.05 | 62.07 | 2,863,052 | -0.47(-0.76%) |
May 12, 2011 | 62.10 | 62.58 | 61.72 | 62.54 | 2,798,123 | +0.13(+0.21%) |
May 11, 2011 | 62.59 | 62.82 | 62.35 | 62.41 | 3,317,166 | -0.37(-0.60%) |
May 10, 2011 | 62.11 | 62.81 | 61.97 | 62.79 | 2,547,601 | +0.88(+1.43%) |
May 09, 2011 | 61.52 | 62.15 | 61.28 | 61.90 | 1,670,152 | +0.45(+0.73%) |
May 06, 2011 | 62.28 | 62.28 | 61.15 | 61.45 | 2,956,493 | -0.18(-0.29%) |
May 05, 2011 | 61.49 | 62.09 | 61.23 | 61.63 | 2,450,039 | -0.19(-0.30%) |
May 04, 2011 | 61.95 | 62.25 | 61.57 | 61.82 | 3,354,160 | -0.26(-0.41%) |
May 03, 2011 | 61.88 | 62.68 | 61.19 | 62.07 | 4,156,829 | +0.22(+0.35%) |