Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 61.40 | 62.24 | 61.02 | 61.77 | 5,270,653 | -0.52(-0.84%) |
Jul 28, 2011 | 61.42 | 63.04 | 61.34 | 62.29 | 7,121,714 | +0.96(+1.56%) |
Jul 27, 2011 | 62.12 | 63.00 | 60.77 | 61.33 | 7,822,677 | -1.50(-2.39%) |
Jul 26, 2011 | 63.83 | 66.47 | 62.79 | 62.83 | 9,240,049 | -0.27(-0.43%) |
Jul 25, 2011 | 62.53 | 63.91 | 62.41 | 63.10 | 4,768,388 | -0.77(-1.20%) |
Jul 22, 2011 | 63.76 | 63.87 | 63.53 | 63.87 | 7,668,399 | +1.41(+2.26%) |
Jul 21, 2011 | 60.89 | 62.66 | 60.85 | 62.46 | 7,134,635 | +1.94(+3.20%) |
Jul 20, 2011 | 61.27 | 61.41 | 60.06 | 60.52 | 3,446,352 | -0.87(-1.41%) |
Jul 19, 2011 | 60.33 | 61.42 | 59.97 | 61.38 | 4,005,088 | +1.66(+2.77%) |
Jul 18, 2011 | 60.04 | 60.50 | 59.29 | 59.73 | 3,346,744 | -0.50(-0.83%) |
Jul 15, 2011 | 59.03 | 60.45 | 58.89 | 60.23 | 3,791,171 | +1.65(+2.81%) |
Jul 14, 2011 | 59.66 | 60.25 | 58.30 | 58.58 | 4,258,626 | -0.68(-1.15%) |
Jul 13, 2011 | 59.08 | 60.79 | 58.93 | 59.26 | 4,413,917 | +0.67(+1.14%) |
Jul 12, 2011 | 58.90 | 59.67 | 58.39 | 58.59 | 4,889,311 | -0.66(-1.11%) |
Jul 11, 2011 | 60.59 | 60.75 | 58.52 | 59.25 | 5,303,710 | -2.24(-3.64%) |
Jul 08, 2011 | 60.71 | 61.64 | 60.40 | 61.49 | 3,537,486 | -0.57(-0.91%) |
Jul 07, 2011 | 62.26 | 62.79 | 60.87 | 62.06 | 5,702,505 | +0.61(+0.99%) |
Jul 06, 2011 | 60.99 | 61.76 | 60.39 | 61.45 | 4,284,644 | +0.08(+0.14%) |
Jul 05, 2011 | 59.77 | 61.77 | 59.44 | 61.37 | 5,892,548 | +1.33(+2.22%) |
Jul 01, 2011 | 59.48 | 60.06 | 58.70 | 60.03 | 3,981,826 | +0.08(+0.13%) |
Jun 30, 2011 | 58.41 | 60.10 | 58.27 | 59.96 | 6,402,891 | +1.85(+3.18%) |
Jun 29, 2011 | 57.52 | 59.08 | 56.88 | 58.11 | 8,008,789 | +0.95(+1.66%) |
Jun 28, 2011 | 54.91 | 57.36 | 54.54 | 57.16 | 5,449,705 | +2.96(+5.46%) |
Jun 27, 2011 | 53.53 | 54.53 | 53.21 | 54.20 | 3,693,560 | +0.46(+0.86%) |
Jun 24, 2011 | 55.06 | 55.30 | 53.74 | 53.74 | 6,019,508 | -1.31(-2.38%) |
Jun 23, 2011 | 53.98 | 55.18 | 53.14 | 55.05 | 5,905,969 | -0.22(-0.40%) |
Jun 22, 2011 | 55.09 | 56.32 | 54.86 | 55.27 | 3,415,536 | +0.29(+0.53%) |
Jun 21, 2011 | 53.99 | 55.30 | 53.88 | 54.98 | 3,358,660 | +1.40(+2.60%) |
Jun 20, 2011 | 53.20 | 53.92 | 53.19 | 53.59 | 3,797,552 | +0.65(+1.23%) |
Jun 17, 2011 | 54.03 | 54.23 | 52.71 | 52.93 | 6,338,630 | -0.71(-1.33%) |
Jun 16, 2011 | 53.66 | 54.27 | 52.78 | 53.65 | 4,610,658 | -0.11(-0.20%) |
Jun 15, 2011 | 54.31 | 55.02 | 53.53 | 53.76 | 5,913,651 | -1.16(-2.11%) |
Jun 14, 2011 | 53.93 | 55.36 | 53.79 | 54.91 | 4,736,616 | +1.95(+3.69%) |
Jun 13, 2011 | 54.38 | 54.91 | 52.17 | 52.96 | 5,155,249 | -1.27(-2.35%) |
Jun 10, 2011 | 55.39 | 55.39 | 54.02 | 54.23 | 5,681,321 | -1.73(-3.10%) |
Jun 09, 2011 | 55.32 | 56.40 | 54.91 | 55.96 | 4,321,691 | +1.27(+2.31%) |
Jun 08, 2011 | 54.60 | 55.35 | 54.13 | 54.70 | 4,208,756 | +0.18(+0.34%) |
Jun 07, 2011 | 54.94 | 55.42 | 54.38 | 54.51 | 3,975,639 | +0.02(+0.04%) |
Jun 06, 2011 | 55.91 | 56.40 | 54.48 | 54.49 | 4,407,165 | -1.65(-2.93%) |
Jun 03, 2011 | 54.51 | 56.57 | 54.15 | 56.14 | 5,564,410 | +3.73(+7.11%) |
May 24, 2011 | 51.47 | 52.43 | 51.31 | 52.41 | 8,677,329 | +1.30(+2.55%) |
May 23, 2011 | 50.91 | 51.48 | 50.14 | 51.11 | 6,011,955 | -0.76(-1.46%) |
May 20, 2011 | 52.25 | 52.48 | 51.33 | 51.87 | 6,910,118 | -0.13(-0.25%) |
May 19, 2011 | 52.11 | 52.36 | 50.95 | 52.00 | 6,655,363 | +0.15(+0.28%) |
May 18, 2011 | 50.41 | 52.68 | 49.92 | 51.85 | 9,463,375 | +1.79(+3.58%) |
May 17, 2011 | 50.82 | 51.51 | 49.82 | 50.06 | 11,160,252 | -1.12(-2.18%) |
May 16, 2011 | 51.91 | 52.85 | 50.99 | 51.18 | 8,183,262 | -0.89(-1.71%) |
May 13, 2011 | 52.46 | 53.05 | 51.70 | 52.06 | 6,546,672 | -0.11(-0.22%) |
May 12, 2011 | 51.58 | 52.87 | 50.61 | 52.18 | 9,618,638 | -0.10(-0.19%) |
May 11, 2011 | 54.29 | 54.29 | 52.03 | 52.28 | 8,362,315 | -2.44(-4.46%) |
May 10, 2011 | 54.09 | 55.17 | 53.44 | 54.72 | 5,755,828 | +0.63(+1.16%) |
May 09, 2011 | 53.01 | 54.40 | 53.01 | 54.09 | 5,006,784 | +1.58(+3.02%) |
May 06, 2011 | 53.32 | 54.49 | 52.14 | 52.51 | 6,621,657 | -0.08(-0.15%) |
May 05, 2011 | 52.44 | 53.76 | 51.76 | 52.59 | 9,851,659 | -0.93(-1.74%) |
May 04, 2011 | 55.21 | 55.36 | 52.29 | 53.52 | 13,440,541 | -1.88(-3.40%) |
May 03, 2011 | 56.84 | 57.20 | 54.97 | 55.40 | 8,087,925 | -1.80(-3.14%) |