Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 62.76 | 64.10 | 62.01 | 63.08 | 94,303 | -1.37(-2.13%) |
Jul 28, 2011 | 64.21 | 65.46 | 63.84 | 64.45 | 52,583 | +0.15(+0.23%) |
Jul 27, 2011 | 64.00 | 65.08 | 62.53 | 64.30 | 99,885 | -0.23(-0.36%) |
Jul 26, 2011 | 66.41 | 66.68 | 64.50 | 64.53 | 44,316 | -1.76(-2.66%) |
Jul 25, 2011 | 64.41 | 67.25 | 64.41 | 66.29 | 56,846 | +0.08(+0.12%) |
Jul 22, 2011 | 66.52 | 66.74 | 66.21 | 66.21 | 55,564 | -0.03(-0.05%) |
Jul 21, 2011 | 65.98 | 66.30 | 65.37 | 66.24 | 51,025 | +0.71(+1.08%) |
Jul 20, 2011 | 64.99 | 65.89 | 64.28 | 65.53 | 112,970 | +0.76(+1.17%) |
Jul 19, 2011 | 63.93 | 64.98 | 63.54 | 64.77 | 115,590 | +1.61(+2.55%) |
Jul 18, 2011 | 64.00 | 64.00 | 62.51 | 63.16 | 38,885 | -1.06(-1.65%) |
Jul 15, 2011 | 62.20 | 64.44 | 62.01 | 64.22 | 80,160 | +2.78(+4.52%) |
Jul 14, 2011 | 63.24 | 64.50 | 61.37 | 61.44 | 108,478 | -1.62(-2.57%) |
Jul 13, 2011 | 61.85 | 63.79 | 61.85 | 63.06 | 74,271 | +1.51(+2.45%) |
Jul 12, 2011 | 60.97 | 62.73 | 60.77 | 61.55 | 40,872 | +0.34(+0.56%) |
Jul 11, 2011 | 61.01 | 61.70 | 61.01 | 61.21 | 64,694 | -0.95(-1.53%) |
Jul 08, 2011 | 61.93 | 62.73 | 61.44 | 62.16 | 43,341 | -0.63(-1.00%) |
Jul 07, 2011 | 63.27 | 63.59 | 62.22 | 62.79 | 106,658 | +0.71(+1.14%) |
Jul 06, 2011 | 61.48 | 62.27 | 60.85 | 62.08 | 94,694 | +0.53(+0.86%) |
Jul 05, 2011 | 60.01 | 62.00 | 60.01 | 61.55 | 187,601 | +1.54(+2.57%) |
Jul 01, 2011 | 58.44 | 60.01 | 58.02 | 60.01 | 112,299 | +1.57(+2.69%) |
Jun 30, 2011 | 57.98 | 58.89 | 57.98 | 58.44 | 84,256 | +0.49(+0.85%) |
Jun 29, 2011 | 57.11 | 58.99 | 56.82 | 57.95 | 100,562 | +0.84(+1.47%) |
Jun 28, 2011 | 55.80 | 57.11 | 55.80 | 57.11 | 79,253 | +1.11(+1.98%) |
Jun 27, 2011 | 55.81 | 56.29 | 55.50 | 56.00 | 91,264 | +0.00(+0.00%) |
Jun 24, 2011 | 56.05 | 56.50 | 55.88 | 56.00 | 175,333 | +0.12(+0.21%) |
Jun 23, 2011 | 54.90 | 56.46 | 54.85 | 55.88 | 185,593 | +0.08(+0.14%) |
Jun 22, 2011 | 55.73 | 56.13 | 55.55 | 55.80 | 240,088 | -0.10(-0.18%) |
Jun 21, 2011 | 55.48 | 56.42 | 55.48 | 55.90 | 85,114 | +0.78(+1.42%) |
Jun 20, 2011 | 55.15 | 55.26 | 55.00 | 55.12 | 70,147 | -0.59(-1.06%) |
Jun 17, 2011 | 56.71 | 56.80 | 54.95 | 55.71 | 234,493 | -0.77(-1.36%) |
Jun 16, 2011 | 56.25 | 56.95 | 55.58 | 56.48 | 59,554 | +0.43(+0.77%) |
Jun 15, 2011 | 56.78 | 58.42 | 55.67 | 56.05 | 109,505 | -1.22(-2.13%) |
Jun 14, 2011 | 58.62 | 58.62 | 56.15 | 57.27 | 79,347 | +1.69(+3.04%) |
Jun 13, 2011 | 57.01 | 57.29 | 54.33 | 55.58 | 169,543 | -1.58(-2.76%) |
Jun 10, 2011 | 57.59 | 57.64 | 56.93 | 57.16 | 73,878 | -0.82(-1.41%) |
Jun 09, 2011 | 58.00 | 58.68 | 57.19 | 57.98 | 111,991 | +0.60(+1.05%) |
Jun 08, 2011 | 57.38 | 58.95 | 57.13 | 57.38 | 97,280 | -0.01(-0.02%) |
Jun 07, 2011 | 58.39 | 58.80 | 57.00 | 57.39 | 122,167 | -0.56(-0.97%) |
Jun 06, 2011 | 59.56 | 59.75 | 57.89 | 57.95 | 138,049 | -1.77(-2.96%) |
Jun 03, 2011 | 59.20 | 60.30 | 59.01 | 59.72 | 85,149 | -1.03(-1.70%) |
May 24, 2011 | 60.49 | 61.71 | 60.05 | 60.75 | 179,680 | +0.29(+0.48%) |
May 23, 2011 | 59.25 | 60.74 | 59.25 | 60.46 | 79,259 | -0.60(-0.98%) |
May 20, 2011 | 60.41 | 61.88 | 60.11 | 61.06 | 97,288 | +0.35(+0.58%) |
May 19, 2011 | 60.96 | 62.00 | 59.55 | 60.71 | 73,226 | -0.26(-0.43%) |
May 18, 2011 | 58.58 | 61.07 | 58.58 | 60.97 | 190,641 | +2.59(+4.44%) |
May 17, 2011 | 57.39 | 59.69 | 57.19 | 58.38 | 160,296 | +0.27(+0.46%) |
May 16, 2011 | 59.03 | 59.94 | 57.07 | 58.11 | 138,494 | -1.28(-2.16%) |
May 13, 2011 | 59.54 | 60.34 | 58.52 | 59.39 | 121,226 | -0.07(-0.12%) |
May 12, 2011 | 57.49 | 60.72 | 57.19 | 59.46 | 194,738 | +1.02(+1.75%) |
May 11, 2011 | 59.02 | 59.22 | 55.73 | 58.44 | 218,186 | -0.87(-1.47%) |
May 10, 2011 | 58.63 | 59.31 | 57.38 | 59.31 | 87,677 | +1.16(+1.99%) |
May 09, 2011 | 57.44 | 58.55 | 56.77 | 58.15 | 54,323 | +0.94(+1.64%) |
May 06, 2011 | 59.12 | 59.12 | 56.10 | 57.21 | 127,238 | -0.22(-0.38%) |
May 05, 2011 | 57.84 | 58.27 | 56.57 | 57.43 | 238,894 | -0.88(-1.51%) |
May 04, 2011 | 59.01 | 59.44 | 57.75 | 58.31 | 185,055 | -1.29(-2.16%) |
May 03, 2011 | 59.94 | 60.15 | 59.05 | 59.60 | 94,316 | -0.63(-1.05%) |