Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 54.15 | 55.14 | 53.91 | 54.84 | 3,003,962 | -0.04(-0.07%) |
Jul 28, 2011 | 54.93 | 55.59 | 54.81 | 54.88 | 2,844,996 | -0.12(-0.23%) |
Jul 27, 2011 | 56.14 | 56.15 | 54.90 | 55.01 | 4,118,258 | -1.48(-2.62%) |
Jul 26, 2011 | 56.73 | 56.86 | 56.31 | 56.49 | 1,931,295 | -0.33(-0.57%) |
Jul 25, 2011 | 56.68 | 57.24 | 56.62 | 56.81 | 1,850,332 | -0.62(-1.08%) |
Jul 22, 2011 | 57.53 | 57.56 | 57.40 | 57.43 | 1,986,132 | -0.16(-0.28%) |
Jul 21, 2011 | 57.01 | 57.67 | 56.95 | 57.60 | 2,301,300 | +0.78(+1.36%) |
Jul 20, 2011 | 56.87 | 56.92 | 56.54 | 56.82 | 1,467,184 | +0.02(+0.04%) |
Jul 19, 2011 | 56.08 | 56.87 | 56.07 | 56.80 | 1,710,754 | +1.03(+1.85%) |
Jul 18, 2011 | 56.39 | 56.52 | 55.42 | 55.77 | 2,129,374 | -0.88(-1.55%) |
Jul 15, 2011 | 56.59 | 56.77 | 56.27 | 56.64 | 1,815,940 | +0.29(+0.52%) |
Jul 14, 2011 | 57.39 | 57.54 | 56.23 | 56.35 | 2,299,483 | -0.89(-1.56%) |
Jul 13, 2011 | 57.11 | 57.80 | 57.00 | 57.24 | 2,064,966 | +0.41(+0.72%) |
Jul 12, 2011 | 56.75 | 57.42 | 56.73 | 56.83 | 3,103,815 | -0.18(-0.31%) |
Jul 11, 2011 | 57.49 | 57.70 | 56.87 | 57.01 | 2,674,324 | -1.16(-1.99%) |
Jul 08, 2011 | 57.84 | 58.18 | 57.67 | 58.16 | 1,253,244 | -0.36(-0.62%) |
Jul 07, 2011 | 58.12 | 58.73 | 57.98 | 58.53 | 2,324,425 | +0.88(+1.52%) |
Jul 06, 2011 | 57.32 | 57.73 | 57.18 | 57.65 | 2,285,078 | +0.21(+0.36%) |
Jul 05, 2011 | 57.62 | 57.62 | 57.12 | 57.44 | 3,912,479 | -0.02(-0.04%) |
Jul 01, 2011 | 56.57 | 57.58 | 56.50 | 57.46 | 2,143,779 | +0.83(+1.46%) |
Jun 30, 2011 | 56.28 | 56.76 | 56.18 | 56.64 | 1,521,836 | +0.52(+0.92%) |
Jun 29, 2011 | 56.11 | 56.22 | 55.70 | 56.12 | 2,075,429 | +0.22(+0.39%) |
Jun 28, 2011 | 55.47 | 55.92 | 55.30 | 55.91 | 2,661,302 | +0.68(+1.23%) |
Jun 27, 2011 | 54.82 | 55.33 | 54.64 | 55.23 | 1,948,847 | +0.35(+0.65%) |
Jun 24, 2011 | 55.25 | 55.43 | 54.60 | 54.87 | 2,437,513 | -0.27(-0.49%) |
Jun 23, 2011 | 54.58 | 55.28 | 53.97 | 55.14 | 4,389,793 | -0.09(-0.17%) |
Jun 22, 2011 | 55.36 | 55.92 | 55.20 | 55.23 | 2,201,924 | -0.41(-0.73%) |
Jun 21, 2011 | 55.09 | 55.70 | 54.95 | 55.64 | 2,262,923 | +0.99(+1.81%) |
Jun 20, 2011 | 54.61 | 54.73 | 54.44 | 54.66 | 4,049,972 | +0.52(+0.97%) |
Jun 17, 2011 | 54.40 | 54.66 | 53.87 | 54.13 | 3,509,755 | +0.12(+0.21%) |
Jun 16, 2011 | 53.79 | 54.42 | 53.41 | 54.02 | 3,152,179 | +0.25(+0.47%) |
Jun 15, 2011 | 54.12 | 54.45 | 53.49 | 53.76 | 2,792,490 | -0.89(-1.64%) |
Jun 14, 2011 | 54.06 | 54.85 | 53.95 | 54.66 | 2,566,070 | +1.07(+2.00%) |
Jun 13, 2011 | 53.78 | 54.02 | 53.27 | 53.58 | 1,817,481 | -0.07(-0.13%) |
Jun 10, 2011 | 54.18 | 54.25 | 53.39 | 53.65 | 3,183,153 | -0.81(-1.49%) |
Jun 09, 2011 | 54.51 | 54.77 | 54.25 | 54.46 | 1,954,997 | +0.11(+0.20%) |
Jun 08, 2011 | 54.60 | 54.88 | 54.27 | 54.35 | 2,959,393 | -0.50(-0.91%) |
Jun 07, 2011 | 55.06 | 55.33 | 54.83 | 54.86 | 2,502,960 | +0.10(+0.18%) |
Jun 06, 2011 | 55.40 | 55.63 | 54.71 | 54.76 | 1,652,644 | -0.75(-1.35%) |
Jun 03, 2011 | 55.41 | 56.02 | 55.32 | 55.50 | 2,712,477 | -0.13(-0.24%) |
May 24, 2011 | 55.95 | 56.24 | 55.53 | 55.64 | 2,704,851 | -0.25(-0.46%) |
May 23, 2011 | 55.71 | 56.20 | 55.70 | 55.89 | 5,858,965 | -0.84(-1.48%) |
May 20, 2011 | 56.99 | 57.12 | 56.46 | 56.73 | 1,698,595 | -0.45(-0.78%) |
May 19, 2011 | 57.45 | 57.50 | 56.75 | 57.18 | 1,634,227 | +0.11(+0.19%) |
May 18, 2011 | 56.38 | 57.07 | 56.28 | 57.07 | 2,715,076 | +0.73(+1.30%) |
May 17, 2011 | 56.03 | 56.52 | 56.01 | 56.34 | 3,673,903 | -0.18(-0.31%) |
May 16, 2011 | 56.72 | 57.41 | 56.46 | 56.52 | 1,894,490 | -0.65(-1.13%) |
May 13, 2011 | 58.03 | 58.20 | 56.98 | 57.16 | 2,210,764 | -0.81(-1.40%) |
May 12, 2011 | 57.18 | 58.13 | 56.96 | 57.97 | 2,698,032 | +0.40(+0.70%) |
May 11, 2011 | 58.47 | 58.47 | 57.33 | 57.57 | 3,298,361 | -1.00(-1.70%) |
May 10, 2011 | 57.87 | 58.60 | 57.87 | 58.57 | 5,209,221 | +0.93(+1.61%) |
May 09, 2011 | 57.11 | 57.73 | 56.97 | 57.64 | 2,701,812 | +0.53(+0.93%) |
May 06, 2011 | 57.58 | 57.87 | 56.89 | 57.11 | 2,490,530 | +0.09(+0.16%) |
May 05, 2011 | 56.87 | 57.76 | 56.71 | 57.02 | 5,825,331 | -0.29(-0.50%) |
May 04, 2011 | 58.01 | 58.16 | 57.01 | 57.30 | 3,486,842 | -0.70(-1.21%) |
May 03, 2011 | 58.40 | 58.66 | 57.57 | 58.00 | 3,177,395 | -0.50(-0.86%) |