Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 58.90 | 59.56 | 58.63 | 59.08 | 279,136 | -0.38(-0.64%) |
Jul 28, 2011 | 59.70 | 60.04 | 59.35 | 59.46 | 277,625 | -0.22(-0.37%) |
Jul 27, 2011 | 60.43 | 60.71 | 59.56 | 59.68 | 276,820 | -1.09(-1.79%) |
Jul 26, 2011 | 60.90 | 60.96 | 60.46 | 60.77 | 297,558 | -0.13(-0.21%) |
Jul 25, 2011 | 60.94 | 61.76 | 60.85 | 60.90 | 299,565 | -0.66(-1.07%) |
Jul 22, 2011 | 61.61 | 61.72 | 61.39 | 61.56 | 245,835 | -0.33(-0.53%) |
Jul 21, 2011 | 62.65 | 62.85 | 61.69 | 61.89 | 684,690 | -0.48(-0.77%) |
Jul 20, 2011 | 62.24 | 62.68 | 61.86 | 62.37 | 254,983 | +0.32(+0.52%) |
Jul 19, 2011 | 62.41 | 62.89 | 61.77 | 62.05 | 321,718 | +0.13(+0.21%) |
Jul 18, 2011 | 63.10 | 63.44 | 61.38 | 61.92 | 317,995 | -1.21(-1.92%) |
Jul 15, 2011 | 63.97 | 64.54 | 62.75 | 63.13 | 253,049 | -0.73(-1.14%) |
Jul 14, 2011 | 64.39 | 64.68 | 63.63 | 63.86 | 322,311 | -0.34(-0.53%) |
Jul 13, 2011 | 64.38 | 64.71 | 64.00 | 64.20 | 200,865 | +0.12(+0.19%) |
Jul 12, 2011 | 64.31 | 64.63 | 64.03 | 64.08 | 255,168 | -0.37(-0.57%) |
Jul 11, 2011 | 64.93 | 65.37 | 64.33 | 64.45 | 142,312 | -1.07(-1.63%) |
Jul 08, 2011 | 64.67 | 65.67 | 64.67 | 65.52 | 241,206 | -0.18(-0.27%) |
Jul 07, 2011 | 66.49 | 66.49 | 65.55 | 65.70 | 380,546 | -0.13(-0.20%) |
Jul 06, 2011 | 65.44 | 66.41 | 65.20 | 65.83 | 516,107 | +0.47(+0.72%) |
Jul 05, 2011 | 65.17 | 65.62 | 64.94 | 65.36 | 451,855 | +0.42(+0.65%) |
Jul 01, 2011 | 63.54 | 65.30 | 63.54 | 64.94 | 562,541 | +1.86(+2.95%) |
Jun 30, 2011 | 63.29 | 64.21 | 61.93 | 63.08 | 420,386 | +0.05(+0.08%) |
Jun 29, 2011 | 62.67 | 63.08 | 62.31 | 63.03 | 367,638 | +0.39(+0.62%) |
Jun 28, 2011 | 62.63 | 62.84 | 61.61 | 62.64 | 503,027 | -1.12(-1.76%) |
Jun 27, 2011 | 63.68 | 64.27 | 63.58 | 63.76 | 268,924 | +0.02(+0.03%) |
Jun 24, 2011 | 63.31 | 63.80 | 63.10 | 63.74 | 404,954 | +0.68(+1.08%) |
Jun 23, 2011 | 62.69 | 63.23 | 61.93 | 63.06 | 186,992 | -0.34(-0.54%) |
Jun 22, 2011 | 63.73 | 64.21 | 63.35 | 63.40 | 223,777 | -0.50(-0.78%) |
Jun 21, 2011 | 63.90 | 64.40 | 63.43 | 63.90 | 267,705 | +0.85(+1.35%) |
Jun 20, 2011 | 62.73 | 63.12 | 62.69 | 63.05 | 334,126 | +1.28(+2.07%) |
Jun 17, 2011 | 61.60 | 62.58 | 61.60 | 61.77 | 412,783 | +0.80(+1.31%) |
Jun 16, 2011 | 60.35 | 61.04 | 59.98 | 60.97 | 277,550 | +0.56(+0.93%) |
Jun 15, 2011 | 60.71 | 61.14 | 60.40 | 60.41 | 318,041 | -0.86(-1.40%) |
Jun 14, 2011 | 60.85 | 61.65 | 60.85 | 61.27 | 171,283 | +0.97(+1.61%) |
Jun 13, 2011 | 60.04 | 60.49 | 59.76 | 60.30 | 194,686 | +0.24(+0.40%) |
Jun 10, 2011 | 60.26 | 60.44 | 59.49 | 60.06 | 176,103 | -0.57(-0.94%) |
Jun 09, 2011 | 60.41 | 61.10 | 60.26 | 60.63 | 166,623 | +0.32(+0.53%) |
Jun 08, 2011 | 60.03 | 60.60 | 60.03 | 60.31 | 217,999 | -0.24(-0.40%) |
Jun 07, 2011 | 60.30 | 60.86 | 59.82 | 60.55 | 217,588 | +0.50(+0.83%) |
Jun 06, 2011 | 60.03 | 60.30 | 59.15 | 60.05 | 420,507 | -0.12(-0.20%) |
Jun 03, 2011 | 60.51 | 60.89 | 60.12 | 60.17 | 158,028 | -0.57(-0.94%) |
May 24, 2011 | 61.52 | 61.53 | 60.49 | 60.74 | 124,267 | -0.55(-0.90%) |
May 23, 2011 | 61.39 | 61.79 | 61.19 | 61.29 | 168,231 | -1.03(-1.65%) |
May 20, 2011 | 62.13 | 62.79 | 61.88 | 62.32 | 112,633 | -0.02(-0.03%) |
May 19, 2011 | 62.66 | 62.85 | 61.88 | 62.34 | 123,249 | -0.13(-0.21%) |
May 18, 2011 | 61.51 | 62.73 | 61.16 | 62.47 | 155,794 | +1.00(+1.63%) |
May 17, 2011 | 61.23 | 61.57 | 60.77 | 61.47 | 166,023 | -0.24(-0.39%) |
May 16, 2011 | 62.39 | 62.43 | 61.70 | 61.71 | 119,235 | -1.00(-1.59%) |
May 13, 2011 | 63.19 | 63.49 | 62.70 | 62.71 | 161,050 | -0.39(-0.62%) |
May 12, 2011 | 62.56 | 63.17 | 62.49 | 63.10 | 131,183 | +0.37(+0.59%) |
May 11, 2011 | 62.87 | 63.49 | 62.44 | 62.73 | 174,614 | -0.33(-0.52%) |
May 10, 2011 | 61.50 | 63.36 | 61.47 | 63.06 | 312,077 | +1.46(+2.37%) |
May 09, 2011 | 61.18 | 61.79 | 60.98 | 61.60 | 167,211 | +0.46(+0.75%) |
May 06, 2011 | 61.62 | 62.10 | 60.96 | 61.14 | 188,455 | +0.20(+0.33%) |
May 05, 2011 | 61.55 | 62.20 | 59.83 | 60.94 | 774,112 | +1.37(+2.30%) |
May 04, 2011 | 60.17 | 60.25 | 59.35 | 59.57 | 198,955 | -0.54(-0.90%) |
May 03, 2011 | 60.01 | 61.28 | 59.73 | 60.11 | 185,170 | -0.17(-0.28%) |