Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 69.62 | 74.00 | 69.52 | 73.35 | 1,352,464 | +2.56(+3.62%) |
Jul 28, 2011 | 67.50 | 74.40 | 67.25 | 70.79 | 2,412,254 | +5.74(+8.82%) |
Jul 27, 2011 | 67.00 | 67.00 | 63.00 | 65.05 | 1,380,975 | -2.24(-3.33%) |
Jul 26, 2011 | 68.52 | 69.00 | 66.97 | 67.29 | 595,796 | -0.72(-1.06%) |
Jul 25, 2011 | 67.47 | 69.35 | 67.00 | 68.01 | 441,997 | -0.67(-0.98%) |
Jul 22, 2011 | 69.26 | 71.28 | 66.75 | 68.68 | 1,262,573 | +0.33(+0.48%) |
Jul 21, 2011 | 70.00 | 70.83 | 67.56 | 68.35 | 802,976 | -1.59(-2.27%) |
Jul 20, 2011 | 70.50 | 70.98 | 68.00 | 69.94 | 781,800 | +0.29(+0.42%) |
Jul 19, 2011 | 73.70 | 75.34 | 69.56 | 69.65 | 2,237,093 | -3.04(-4.18%) |
Jul 18, 2011 | 73.51 | 74.38 | 71.95 | 72.69 | 720,533 | -1.75(-2.35%) |
Jul 15, 2011 | 74.59 | 75.25 | 72.04 | 74.44 | 842,211 | +0.57(+0.77%) |
Jul 14, 2011 | 73.00 | 75.27 | 70.10 | 73.87 | 1,609,024 | +1.90(+2.64%) |
Jul 13, 2011 | 68.79 | 73.25 | 67.55 | 71.97 | 1,677,239 | +5.10(+7.63%) |
Jul 12, 2011 | 72.50 | 72.73 | 66.58 | 66.87 | 1,916,510 | -5.99(-8.22%) |
Jul 11, 2011 | 73.51 | 75.88 | 71.92 | 72.86 | 1,349,765 | -2.82(-3.73%) |
Jul 08, 2011 | 72.75 | 76.60 | 69.80 | 75.68 | 2,080,791 | +3.81(+5.30%) |
Jul 07, 2011 | 78.11 | 79.64 | 71.64 | 71.87 | 2,850,531 | -4.71(-6.15%) |
Jul 06, 2011 | 73.60 | 77.06 | 73.51 | 76.58 | 2,847,990 | +6.18(+8.78%) |
Jul 05, 2011 | 67.75 | 71.80 | 65.64 | 70.40 | 1,887,915 | +2.23(+3.27%) |
Jul 01, 2011 | 61.30 | 68.66 | 61.09 | 68.17 | 1,808,380 | +7.36(+12.10%) |
Jun 30, 2011 | 60.92 | 61.37 | 59.60 | 60.81 | 510,132 | +1.07(+1.79%) |
Jun 29, 2011 | 60.00 | 61.50 | 59.00 | 59.74 | 955,485 | +0.19(+0.32%) |
Jun 28, 2011 | 58.11 | 59.96 | 57.05 | 59.55 | 821,618 | +2.28(+3.98%) |
Jun 27, 2011 | 54.41 | 57.63 | 54.10 | 57.27 | 1,061,573 | +3.51(+6.53%) |
Jun 24, 2011 | 52.98 | 54.42 | 52.61 | 53.76 | 584,751 | +0.64(+1.20%) |
Jun 23, 2011 | 51.53 | 53.65 | 50.10 | 53.12 | 1,353,330 | +0.49(+0.93%) |
Jun 22, 2011 | 52.84 | 53.87 | 52.51 | 52.63 | 448,509 | -0.30(-0.57%) |
Jun 21, 2011 | 53.85 | 54.98 | 52.51 | 52.93 | 894,541 | -0.06(-0.11%) |
Jun 20, 2011 | 50.94 | 53.03 | 50.55 | 52.99 | 1,235,157 | +1.54(+2.99%) |
Jun 17, 2011 | 55.04 | 55.50 | 51.39 | 51.45 | 734,885 | -3.07(-5.63%) |
Jun 16, 2011 | 54.21 | 55.49 | 52.26 | 54.52 | 836,235 | -0.10(-0.18%) |
Jun 15, 2011 | 53.36 | 54.82 | 52.76 | 54.62 | 822,025 | +0.07(+0.13%) |
Jun 14, 2011 | 54.01 | 56.17 | 52.65 | 54.55 | 1,831,048 | +1.96(+3.73%) |
Jun 13, 2011 | 58.64 | 58.87 | 52.38 | 52.59 | 2,405,549 | -4.77(-8.32%) |
Jun 10, 2011 | 59.63 | 59.96 | 56.25 | 57.36 | 1,137,714 | -2.34(-3.92%) |
Jun 09, 2011 | 59.19 | 61.12 | 58.80 | 59.70 | 1,017,485 | +0.84(+1.43%) |
Jun 08, 2011 | 61.54 | 63.20 | 58.56 | 58.86 | 1,592,841 | -2.21(-3.62%) |
Jun 07, 2011 | 58.13 | 61.70 | 58.13 | 61.07 | 1,964,771 | +3.69(+6.43%) |
Jun 06, 2011 | 57.47 | 59.63 | 56.39 | 57.38 | 1,160,752 | +0.99(+1.76%) |
Jun 03, 2011 | 55.88 | 57.86 | 55.41 | 56.39 | 596,273 | -1.47(-2.54%) |
May 24, 2011 | 55.85 | 57.96 | 54.35 | 57.86 | 2,733,426 | +3.45(+6.34%) |
May 23, 2011 | 53.90 | 54.80 | 53.25 | 54.41 | 757,701 | -0.91(-1.64%) |
May 20, 2011 | 55.53 | 56.74 | 54.25 | 55.32 | 1,527,613 | -1.07(-1.90%) |
May 19, 2011 | 52.79 | 56.54 | 52.73 | 56.39 | 4,322,149 | +2.40(+4.45%) |
May 18, 2011 | 48.11 | 54.75 | 46.63 | 53.99 | 9,678,270 | +10.26(+23.46%) |
May 17, 2011 | 43.41 | 44.97 | 43.36 | 43.73 | 808,406 | +0.45(+1.04%) |
May 16, 2011 | 45.18 | 45.24 | 43.01 | 43.28 | 485,676 | -1.46(-3.26%) |
May 13, 2011 | 45.77 | 46.22 | 44.58 | 44.74 | 337,053 | -0.94(-2.06%) |
May 12, 2011 | 45.35 | 46.05 | 44.75 | 45.68 | 365,060 | +0.17(+0.37%) |
May 11, 2011 | 45.90 | 46.25 | 44.34 | 45.51 | 484,295 | -0.71(-1.54%) |
May 10, 2011 | 43.05 | 46.24 | 43.05 | 46.22 | 769,085 | +3.21(+7.46%) |
May 09, 2011 | 42.23 | 43.24 | 42.05 | 43.01 | 407,042 | +0.99(+2.36%) |
May 06, 2011 | 43.45 | 43.45 | 41.61 | 42.02 | 327,038 | -0.22(-0.52%) |
May 05, 2011 | 42.00 | 43.89 | 41.24 | 42.24 | 572,627 | -0.04(-0.09%) |
May 04, 2011 | 44.40 | 44.85 | 41.96 | 42.28 | 744,777 | -2.14(-4.82%) |
May 03, 2011 | 43.97 | 44.71 | 43.25 | 44.42 | 403,687 | +0.42(+0.95%) |