Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 57.93 | 59.24 | 57.34 | 59.02 | 223,952 | +0.77(+1.32%) |
Jul 28, 2011 | 57.63 | 58.41 | 57.51 | 58.25 | 271,361 | +0.54(+0.94%) |
Jul 27, 2011 | 58.50 | 58.56 | 57.49 | 57.71 | 390,315 | -0.90(-1.54%) |
Jul 26, 2011 | 59.70 | 59.99 | 58.52 | 58.61 | 260,062 | -0.99(-1.66%) |
Jul 25, 2011 | 59.92 | 60.50 | 59.29 | 59.60 | 272,883 | -0.69(-1.14%) |
Jul 22, 2011 | 60.22 | 60.32 | 60.16 | 60.29 | 157,780 | +0.17(+0.28%) |
Jul 21, 2011 | 59.74 | 60.36 | 59.71 | 60.12 | 157,212 | +0.45(+0.75%) |
Jul 20, 2011 | 59.74 | 59.83 | 59.14 | 59.67 | 127,299 | +0.17(+0.29%) |
Jul 19, 2011 | 59.36 | 59.54 | 59.19 | 59.50 | 130,653 | +0.50(+0.85%) |
Jul 18, 2011 | 59.24 | 59.40 | 58.50 | 59.00 | 230,846 | -0.43(-0.72%) |
Jul 15, 2011 | 59.60 | 59.85 | 59.30 | 59.43 | 166,087 | +0.03(+0.05%) |
Jul 14, 2011 | 59.88 | 60.06 | 59.28 | 59.40 | 129,786 | -0.23(-0.39%) |
Jul 13, 2011 | 59.78 | 60.00 | 59.63 | 59.63 | 77,552 | -0.11(-0.18%) |
Jul 12, 2011 | 59.59 | 59.87 | 59.50 | 59.74 | 149,041 | -0.15(-0.25%) |
Jul 11, 2011 | 59.85 | 59.95 | 59.41 | 59.89 | 158,076 | -0.37(-0.61%) |
Jul 08, 2011 | 60.06 | 60.29 | 59.94 | 60.26 | 112,083 | -0.06(-0.10%) |
Jul 07, 2011 | 60.32 | 60.42 | 59.96 | 60.32 | 126,613 | +0.34(+0.57%) |
Jul 06, 2011 | 59.90 | 60.08 | 59.70 | 59.98 | 125,242 | +0.04(+0.07%) |
Jul 05, 2011 | 60.30 | 60.39 | 59.84 | 59.94 | 152,534 | -0.32(-0.53%) |
Jul 01, 2011 | 59.94 | 60.30 | 59.47 | 60.26 | 122,089 | +0.53(+0.89%) |
Jun 30, 2011 | 60.06 | 60.48 | 59.40 | 59.73 | 234,712 | -0.40(-0.67%) |
Jun 29, 2011 | 59.41 | 60.30 | 59.25 | 60.13 | 179,003 | +0.50(+0.84%) |
Jun 28, 2011 | 58.86 | 59.63 | 58.83 | 59.63 | 151,313 | +0.79(+1.34%) |
Jun 27, 2011 | 58.71 | 59.00 | 58.47 | 58.84 | 123,931 | +0.13(+0.22%) |
Jun 24, 2011 | 58.42 | 58.76 | 58.26 | 58.71 | 184,241 | +0.36(+0.62%) |
Jun 23, 2011 | 57.82 | 58.41 | 57.21 | 58.35 | 216,806 | +0.13(+0.22%) |
Jun 22, 2011 | 57.99 | 58.52 | 57.80 | 58.22 | 179,843 | +0.09(+0.15%) |
Jun 21, 2011 | 57.26 | 58.19 | 57.20 | 58.13 | 344,476 | +0.96(+1.68%) |
Jun 20, 2011 | 56.98 | 57.18 | 56.85 | 57.17 | 219,247 | +0.53(+0.94%) |
Jun 17, 2011 | 57.44 | 57.82 | 56.52 | 56.64 | 409,322 | -0.66(-1.15%) |
Jun 16, 2011 | 58.14 | 58.82 | 57.03 | 57.30 | 295,267 | -1.12(-1.92%) |
Jun 15, 2011 | 58.37 | 58.74 | 57.73 | 58.42 | 307,210 | -0.35(-0.60%) |
Jun 14, 2011 | 58.78 | 58.97 | 58.38 | 58.77 | 226,165 | +0.08(+0.14%) |
Jun 13, 2011 | 59.15 | 59.35 | 58.16 | 58.69 | 196,951 | -0.40(-0.68%) |
Jun 10, 2011 | 58.69 | 59.22 | 58.22 | 59.09 | 227,946 | +0.35(+0.60%) |
Jun 09, 2011 | 57.43 | 58.79 | 57.13 | 58.74 | 251,082 | +0.86(+1.49%) |
Jun 08, 2011 | 57.91 | 58.39 | 57.46 | 57.88 | 162,320 | -0.10(-0.17%) |
Jun 07, 2011 | 58.32 | 58.85 | 57.87 | 57.98 | 184,329 | -0.22(-0.38%) |
Jun 06, 2011 | 58.75 | 58.77 | 57.92 | 58.20 | 280,487 | -0.68(-1.15%) |
Jun 03, 2011 | 57.69 | 58.88 | 57.69 | 58.88 | 234,796 | +0.33(+0.56%) |
May 24, 2011 | 58.67 | 59.36 | 58.16 | 58.55 | 206,294 | +0.20(+0.34%) |
May 23, 2011 | 58.08 | 58.50 | 57.80 | 58.35 | 233,702 | -0.19(-0.32%) |
May 20, 2011 | 58.12 | 58.63 | 57.55 | 58.54 | 194,058 | +0.25(+0.43%) |
May 19, 2011 | 58.02 | 58.41 | 57.76 | 58.29 | 267,297 | +0.60(+1.04%) |
May 18, 2011 | 56.80 | 57.90 | 56.61 | 57.69 | 298,983 | +1.12(+1.98%) |
May 17, 2011 | 57.43 | 57.43 | 55.85 | 56.57 | 409,229 | -0.88(-1.53%) |
May 16, 2011 | 57.89 | 58.26 | 57.30 | 57.45 | 213,826 | -0.51(-0.88%) |
May 13, 2011 | 57.90 | 59.38 | 57.58 | 57.96 | 238,699 | +0.27(+0.47%) |
May 12, 2011 | 58.10 | 58.35 | 57.25 | 57.69 | 244,764 | -0.50(-0.86%) |
May 11, 2011 | 58.62 | 58.62 | 57.44 | 58.19 | 314,806 | -0.43(-0.73%) |
May 10, 2011 | 58.96 | 59.30 | 58.47 | 58.62 | 245,664 | -0.20(-0.34%) |
May 09, 2011 | 59.46 | 59.61 | 58.44 | 58.82 | 240,396 | -0.21(-0.36%) |
May 06, 2011 | 57.60 | 59.25 | 57.60 | 59.03 | 437,303 | +1.66(+2.89%) |
May 05, 2011 | 56.51 | 57.67 | 55.55 | 57.37 | 641,960 | -0.16(-0.28%) |
May 04, 2011 | 59.86 | 59.86 | 56.31 | 57.53 | 791,358 | -1.41(-2.39%) |
May 03, 2011 | 60.00 | 60.45 | 58.82 | 58.94 | 466,359 | -1.08(-1.80%) |