Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 59.67 | 60.47 | 59.03 | 59.30 | 5,517,108 | -0.66(-1.10%) |
Jul 28, 2011 | 61.18 | 62.32 | 59.92 | 59.96 | 5,574,254 | +0.48(+0.81%) |
Jul 27, 2011 | 59.68 | 59.99 | 58.67 | 59.48 | 3,898,583 | -0.51(-0.85%) |
Jul 26, 2011 | 60.70 | 60.70 | 59.81 | 59.99 | 2,766,979 | -0.82(-1.35%) |
Jul 25, 2011 | 61.22 | 61.25 | 60.46 | 60.81 | 1,695,854 | -0.37(-0.60%) |
Jul 22, 2011 | 61.35 | 61.73 | 61.08 | 61.18 | 2,299,110 | -0.31(-0.51%) |
Jul 21, 2011 | 60.58 | 61.98 | 60.58 | 61.49 | 2,495,545 | +1.12(+1.86%) |
Jul 20, 2011 | 60.73 | 60.88 | 59.90 | 60.37 | 2,414,120 | -0.17(-0.28%) |
Jul 19, 2011 | 59.34 | 60.60 | 59.34 | 60.54 | 2,023,600 | +1.40(+2.37%) |
Jul 18, 2011 | 60.38 | 60.67 | 58.64 | 59.14 | 3,815,177 | -1.53(-2.52%) |
Jul 15, 2011 | 60.77 | 61.01 | 60.25 | 60.67 | 1,730,363 | +0.09(+0.15%) |
Jul 14, 2011 | 61.07 | 61.49 | 60.42 | 60.58 | 1,706,860 | -0.50(-0.82%) |
Jul 13, 2011 | 61.56 | 61.75 | 60.19 | 61.08 | 2,069,432 | +0.02(+0.03%) |
Jul 12, 2011 | 61.27 | 61.64 | 61.03 | 61.06 | 1,881,688 | +0.05(+0.08%) |
Jul 11, 2011 | 61.38 | 61.72 | 60.72 | 61.01 | 1,790,420 | -0.98(-1.58%) |
Jul 08, 2011 | 61.49 | 62.49 | 61.29 | 61.99 | 2,737,134 | +0.31(+0.50%) |
Jul 07, 2011 | 61.00 | 61.84 | 60.35 | 61.68 | 2,816,834 | +1.15(+1.90%) |
Jul 06, 2011 | 60.35 | 60.96 | 60.17 | 60.53 | 2,084,445 | +0.22(+0.36%) |
Jul 05, 2011 | 60.94 | 60.99 | 60.02 | 60.31 | 2,376,831 | -0.57(-0.94%) |
Jul 01, 2011 | 60.75 | 60.97 | 60.17 | 60.88 | 2,517,237 | +0.56(+0.93%) |
Jun 30, 2011 | 60.55 | 60.95 | 60.13 | 60.32 | 2,514,415 | +0.17(+0.28%) |
Jun 29, 2011 | 60.62 | 60.70 | 59.81 | 60.15 | 2,482,466 | -0.38(-0.63%) |
Jun 28, 2011 | 59.64 | 60.54 | 59.27 | 60.53 | 2,473,342 | +1.14(+1.92%) |
Jun 27, 2011 | 58.68 | 59.54 | 58.26 | 59.39 | 1,845,852 | +0.62(+1.05%) |
Jun 24, 2011 | 59.60 | 59.72 | 58.56 | 58.77 | 2,640,153 | -1.12(-1.87%) |
Jun 23, 2011 | 59.17 | 59.93 | 58.74 | 59.89 | 3,399,081 | +0.02(+0.04%) |
Jun 22, 2011 | 59.80 | 60.35 | 59.55 | 59.87 | 2,249,263 | -0.17(-0.29%) |
Jun 21, 2011 | 59.82 | 60.14 | 59.07 | 60.04 | 2,284,202 | +0.45(+0.76%) |
Jun 20, 2011 | 59.65 | 59.89 | 57.82 | 59.59 | 2,948,427 | +1.72(+2.97%) |
Jun 17, 2011 | 58.48 | 59.00 | 57.85 | 57.87 | 4,258,446 | +0.04(+0.07%) |
Jun 16, 2011 | 57.85 | 58.38 | 57.34 | 57.83 | 3,252,936 | -0.16(-0.28%) |
Jun 15, 2011 | 57.80 | 59.02 | 57.76 | 57.99 | 2,782,671 | -0.07(-0.12%) |
Jun 14, 2011 | 58.72 | 58.76 | 57.98 | 58.06 | 2,457,094 | -0.24(-0.41%) |
Jun 13, 2011 | 58.29 | 58.76 | 57.62 | 58.30 | 1,377,445 | +0.00(+0.00%) |
Jun 10, 2011 | 59.49 | 59.55 | 58.29 | 58.30 | 2,396,447 | -1.28(-2.15%) |
Jun 09, 2011 | 59.48 | 60.26 | 59.28 | 59.58 | 2,336,898 | +0.26(+0.44%) |
Jun 08, 2011 | 58.64 | 59.88 | 58.64 | 59.32 | 1,410,659 | +0.03(+0.05%) |
Jun 07, 2011 | 58.62 | 59.82 | 58.47 | 59.29 | 2,668,548 | +0.83(+1.42%) |
Jun 06, 2011 | 58.85 | 59.00 | 58.28 | 58.46 | 1,715,377 | -0.40(-0.68%) |
Jun 03, 2011 | 59.26 | 59.62 | 58.81 | 58.86 | 1,574,006 | -0.53(-0.89%) |
May 24, 2011 | 59.35 | 59.46 | 58.87 | 59.39 | 2,219,866 | +0.16(+0.27%) |
May 23, 2011 | 60.01 | 60.01 | 58.82 | 59.23 | 2,264,189 | -1.26(-2.08%) |
May 20, 2011 | 60.77 | 60.99 | 60.03 | 60.49 | 2,194,035 | -0.38(-0.62%) |
May 19, 2011 | 60.49 | 60.99 | 60.00 | 60.87 | 2,604,281 | +0.07(+0.11%) |
May 18, 2011 | 60.33 | 60.99 | 60.10 | 60.80 | 2,147,770 | +0.32(+0.53%) |
May 17, 2011 | 59.54 | 60.48 | 59.09 | 60.48 | 2,921,513 | +0.96(+1.61%) |
May 16, 2011 | 59.74 | 60.09 | 59.35 | 59.52 | 1,629,541 | -0.42(-0.70%) |
May 13, 2011 | 60.41 | 60.67 | 59.59 | 59.94 | 2,235,850 | -0.24(-0.40%) |
May 12, 2011 | 59.59 | 60.27 | 58.67 | 60.18 | 2,226,115 | +0.40(+0.67%) |
May 11, 2011 | 60.10 | 60.11 | 58.96 | 59.78 | 2,848,054 | -0.32(-0.53%) |
May 10, 2011 | 60.03 | 60.20 | 59.64 | 60.10 | 2,228,977 | +0.15(+0.25%) |
May 09, 2011 | 59.19 | 60.10 | 59.13 | 59.95 | 1,849,010 | +0.65(+1.10%) |
May 06, 2011 | 59.66 | 60.09 | 58.75 | 59.30 | 3,627,717 | +0.45(+0.76%) |
May 05, 2011 | 60.85 | 60.85 | 56.43 | 58.85 | 7,995,211 | -2.10(-3.45%) |
May 04, 2011 | 60.12 | 61.70 | 60.12 | 60.95 | 4,346,594 | +0.84(+1.40%) |
May 03, 2011 | 60.01 | 61.28 | 59.52 | 60.11 | 4,322,894 | +0.33(+0.55%) |