Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 63.78 | 65.28 | 63.14 | 64.56 | 2,270,847 | +0.16(+0.25%) |
Jul 28, 2011 | 64.43 | 65.62 | 64.22 | 64.40 | 1,896,817 | +0.35(+0.55%) |
Jul 27, 2011 | 65.82 | 66.14 | 63.87 | 64.05 | 2,186,909 | -1.98(-3.00%) |
Jul 26, 2011 | 66.27 | 66.59 | 65.84 | 66.03 | 2,648,168 | -0.29(-0.44%) |
Jul 25, 2011 | 65.89 | 66.69 | 65.74 | 66.32 | 2,068,472 | -0.48(-0.72%) |
Jul 22, 2011 | 66.67 | 67.41 | 66.33 | 66.80 | 1,696,728 | -0.47(-0.70%) |
Jul 21, 2011 | 66.91 | 68.13 | 66.79 | 67.27 | 1,771,290 | +0.97(+1.46%) |
Jul 20, 2011 | 67.52 | 67.56 | 66.19 | 66.30 | 1,783,716 | -1.10(-1.63%) |
Jul 19, 2011 | 66.01 | 67.62 | 65.90 | 67.40 | 2,041,330 | +1.86(+2.84%) |
Jul 18, 2011 | 65.02 | 66.04 | 65.02 | 65.54 | 1,748,504 | +0.06(+0.09%) |
Jul 15, 2011 | 65.70 | 66.08 | 64.88 | 65.48 | 2,044,597 | +0.15(+0.23%) |
Jul 14, 2011 | 65.95 | 66.30 | 64.89 | 65.33 | 2,158,571 | -0.59(-0.90%) |
Jul 13, 2011 | 66.67 | 67.30 | 65.72 | 65.92 | 2,191,132 | -0.03(-0.05%) |
Jul 12, 2011 | 66.22 | 66.86 | 65.87 | 65.95 | 2,738,812 | -0.26(-0.39%) |
Jul 11, 2011 | 65.92 | 67.11 | 65.87 | 66.21 | 3,015,142 | -0.61(-0.91%) |
Jul 08, 2011 | 65.87 | 66.85 | 65.48 | 66.82 | 2,925,359 | -0.06(-0.09%) |
Jul 07, 2011 | 68.14 | 69.20 | 66.75 | 66.88 | 5,003,195 | -0.74(-1.09%) |
Jul 06, 2011 | 66.57 | 67.64 | 66.30 | 67.62 | 4,445,664 | +0.86(+1.29%) |
Jul 05, 2011 | 65.97 | 66.97 | 65.30 | 66.76 | 3,591,442 | +0.77(+1.17%) |
Jul 01, 2011 | 63.91 | 66.14 | 63.83 | 65.99 | 4,265,145 | +2.06(+3.22%) |
Jun 30, 2011 | 62.69 | 64.20 | 62.42 | 63.93 | 4,404,400 | +1.84(+2.96%) |
Jun 29, 2011 | 61.10 | 62.46 | 60.95 | 62.09 | 4,055,880 | +1.46(+2.41%) |
Jun 28, 2011 | 59.50 | 60.69 | 59.35 | 60.63 | 2,480,618 | +1.43(+2.42%) |
Jun 27, 2011 | 58.65 | 59.81 | 58.50 | 59.20 | 2,576,939 | +0.54(+0.92%) |
Jun 24, 2011 | 59.66 | 60.12 | 58.47 | 58.66 | 6,717,886 | -2.23(-3.66%) |
Jun 23, 2011 | 59.67 | 60.95 | 59.22 | 60.89 | 3,096,185 | +0.30(+0.50%) |
Jun 22, 2011 | 61.14 | 61.45 | 60.56 | 60.59 | 2,643,204 | -0.86(-1.40%) |
Jun 21, 2011 | 60.71 | 61.75 | 60.56 | 61.45 | 2,112,345 | +1.07(+1.77%) |
Jun 20, 2011 | 60.22 | 60.45 | 60.20 | 60.38 | 1,674,490 | +1.07(+1.80%) |
Jun 17, 2011 | 59.26 | 60.40 | 59.26 | 59.31 | 3,446,800 | +0.68(+1.16%) |
Jun 16, 2011 | 58.21 | 58.81 | 57.61 | 58.63 | 3,488,778 | +0.25(+0.43%) |
Jun 15, 2011 | 59.40 | 59.92 | 58.32 | 58.38 | 3,738,006 | -1.37(-2.29%) |
Jun 14, 2011 | 59.64 | 59.95 | 59.27 | 59.75 | 2,803,669 | +0.99(+1.68%) |
Jun 13, 2011 | 59.19 | 59.99 | 58.46 | 58.76 | 2,773,235 | -0.36(-0.61%) |
Jun 10, 2011 | 59.64 | 60.16 | 58.63 | 59.12 | 3,840,843 | -0.87(-1.45%) |
Jun 09, 2011 | 59.43 | 60.36 | 59.10 | 59.99 | 5,125,161 | +1.41(+2.41%) |
Jun 08, 2011 | 59.54 | 59.86 | 58.31 | 58.58 | 3,804,302 | -1.27(-2.12%) |
Jun 07, 2011 | 60.39 | 61.00 | 59.81 | 59.85 | 2,960,798 | -0.43(-0.71%) |
Jun 06, 2011 | 60.89 | 61.31 | 60.21 | 60.28 | 2,919,410 | -0.73(-1.20%) |
Jun 03, 2011 | 60.86 | 62.03 | 60.62 | 61.01 | 2,921,380 | +1.05(+1.75%) |
May 24, 2011 | 59.19 | 60.22 | 58.97 | 59.96 | 2,822,923 | +0.90(+1.52%) |
May 23, 2011 | 58.58 | 59.33 | 58.41 | 59.06 | 2,344,608 | -0.42(-0.71%) |
May 20, 2011 | 60.40 | 60.44 | 59.12 | 59.48 | 2,567,329 | -1.17(-1.93%) |
May 19, 2011 | 60.10 | 60.65 | 59.76 | 60.65 | 2,347,804 | +0.84(+1.40%) |
May 18, 2011 | 58.98 | 59.96 | 58.85 | 59.81 | 2,240,186 | +1.01(+1.72%) |
May 17, 2011 | 58.92 | 59.20 | 58.01 | 58.80 | 2,063,779 | -0.27(-0.46%) |
May 16, 2011 | 59.78 | 60.27 | 58.97 | 59.07 | 2,101,166 | -0.92(-1.53%) |
May 13, 2011 | 61.23 | 61.44 | 59.88 | 59.99 | 3,140,037 | -1.23(-2.01%) |
May 12, 2011 | 59.64 | 61.24 | 59.44 | 61.22 | 3,014,264 | +1.44(+2.41%) |
May 11, 2011 | 60.63 | 60.87 | 59.30 | 59.78 | 2,691,159 | -0.88(-1.45%) |
May 10, 2011 | 60.55 | 61.19 | 59.95 | 60.66 | 3,190,482 | +0.69(+1.15%) |
May 09, 2011 | 59.50 | 60.50 | 59.08 | 59.97 | 2,652,449 | +0.30(+0.50%) |
May 06, 2011 | 59.77 | 59.95 | 59.18 | 59.67 | 3,813,184 | +0.56(+0.95%) |
May 05, 2011 | 58.31 | 59.77 | 58.04 | 59.11 | 2,487,260 | +0.48(+0.82%) |
May 04, 2011 | 58.92 | 59.80 | 58.42 | 58.63 | 2,890,723 | -0.54(-0.91%) |
May 03, 2011 | 59.10 | 59.37 | 58.40 | 59.17 | 2,109,100 | +0.03(+0.05%) |