Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 49.97 | 50.91 | 49.37 | 50.54 | 3,405,185 | +0.29(+0.58%) |
Jul 28, 2011 | 50.84 | 51.68 | 50.19 | 50.25 | 3,513,752 | -0.65(-1.28%) |
Jul 27, 2011 | 52.68 | 52.69 | 50.56 | 50.91 | 4,142,209 | -1.25(-2.40%) |
Jul 26, 2011 | 52.60 | 52.73 | 52.12 | 52.16 | 2,254,354 | -0.62(-1.17%) |
Jul 25, 2011 | 52.28 | 53.03 | 51.98 | 52.78 | 2,945,882 | +0.26(+0.49%) |
Jul 22, 2011 | 52.77 | 52.78 | 52.47 | 52.52 | 2,090,688 | -0.57(-1.08%) |
Jul 21, 2011 | 52.12 | 53.35 | 51.97 | 53.09 | 2,456,878 | +1.21(+2.33%) |
Jul 20, 2011 | 52.38 | 52.55 | 51.67 | 51.88 | 3,670,951 | +0.01(+0.01%) |
Jul 19, 2011 | 51.81 | 51.94 | 51.47 | 51.87 | 2,791,417 | +0.35(+0.68%) |
Jul 18, 2011 | 51.89 | 52.02 | 51.20 | 51.52 | 2,390,706 | -0.67(-1.28%) |
Jul 15, 2011 | 53.02 | 53.02 | 51.70 | 52.19 | 3,496,514 | -0.75(-1.42%) |
Jul 14, 2011 | 53.95 | 53.95 | 52.81 | 52.94 | 3,181,471 | -0.95(-1.76%) |
Jul 13, 2011 | 54.44 | 54.65 | 53.71 | 53.89 | 1,781,153 | -0.24(-0.45%) |
Jul 12, 2011 | 54.53 | 54.80 | 54.07 | 54.13 | 2,029,204 | -0.56(-1.03%) |
Jul 11, 2011 | 54.81 | 55.17 | 54.58 | 54.70 | 2,173,484 | -0.68(-1.23%) |
Jul 08, 2011 | 55.67 | 55.67 | 55.11 | 55.38 | 2,667,129 | -0.70(-1.24%) |
Jul 07, 2011 | 55.95 | 56.10 | 55.26 | 56.08 | 3,017,186 | +0.72(+1.30%) |
Jul 06, 2011 | 55.65 | 55.88 | 55.25 | 55.36 | 2,147,771 | -0.20(-0.36%) |
Jul 05, 2011 | 56.03 | 56.23 | 55.20 | 55.56 | 2,538,763 | -0.67(-1.20%) |
Jul 01, 2011 | 55.22 | 56.32 | 55.14 | 56.23 | 1,960,767 | +0.96(+1.73%) |
Jun 30, 2011 | 54.96 | 55.62 | 54.76 | 55.27 | 1,996,956 | +0.46(+0.84%) |
Jun 29, 2011 | 54.76 | 54.88 | 54.49 | 54.81 | 2,059,610 | +0.47(+0.86%) |
Jun 28, 2011 | 54.14 | 54.57 | 54.02 | 54.35 | 2,018,215 | +0.35(+0.66%) |
Jun 27, 2011 | 53.41 | 54.16 | 53.21 | 53.99 | 2,231,397 | +0.71(+1.34%) |
Jun 24, 2011 | 53.71 | 53.95 | 53.11 | 53.28 | 3,195,722 | -0.45(-0.84%) |
Jun 23, 2011 | 53.40 | 53.80 | 53.07 | 53.73 | 3,000,477 | -0.34(-0.63%) |
Jun 22, 2011 | 53.86 | 54.58 | 53.81 | 54.07 | 2,501,845 | -0.03(-0.05%) |
Jun 21, 2011 | 53.82 | 54.35 | 53.82 | 54.10 | 2,208,502 | +0.46(+0.87%) |
Jun 20, 2011 | 53.64 | 53.69 | 53.44 | 53.63 | 2,366,265 | +0.81(+1.53%) |
Jun 17, 2011 | 52.98 | 53.47 | 52.68 | 52.82 | 2,269,526 | +0.29(+0.55%) |
Jun 16, 2011 | 52.39 | 53.10 | 52.22 | 52.53 | 2,403,977 | +0.32(+0.61%) |
Jun 15, 2011 | 51.58 | 52.38 | 51.55 | 52.22 | 4,406,318 | +0.30(+0.58%) |
Jun 14, 2011 | 51.83 | 52.20 | 51.81 | 51.92 | 2,217,378 | +0.59(+1.15%) |
Jun 13, 2011 | 51.36 | 51.50 | 51.02 | 51.33 | 2,618,222 | +0.20(+0.39%) |
Jun 10, 2011 | 51.72 | 52.06 | 51.00 | 51.13 | 3,815,769 | -0.83(-1.59%) |
Jun 09, 2011 | 52.09 | 52.28 | 51.64 | 51.95 | 2,099,076 | +0.07(+0.13%) |
Jun 08, 2011 | 52.06 | 52.22 | 51.62 | 51.89 | 2,727,687 | -0.19(-0.37%) |
Jun 07, 2011 | 52.37 | 52.44 | 52.03 | 52.08 | 3,085,357 | -0.03(-0.06%) |
Jun 06, 2011 | 51.89 | 52.41 | 51.83 | 52.11 | 2,903,330 | +0.07(+0.14%) |
Jun 03, 2011 | 51.98 | 52.23 | 51.62 | 52.03 | 3,732,919 | -0.26(-0.49%) |
May 24, 2011 | 52.73 | 53.04 | 52.18 | 52.29 | 3,764,731 | -0.32(-0.62%) |
May 23, 2011 | 53.23 | 53.63 | 52.61 | 52.62 | 3,390,533 | -1.21(-2.25%) |
May 20, 2011 | 54.39 | 54.46 | 53.70 | 53.82 | 2,487,590 | -0.63(-1.15%) |
May 19, 2011 | 54.93 | 55.26 | 54.36 | 54.45 | 2,729,618 | -0.09(-0.16%) |
May 18, 2011 | 54.35 | 54.76 | 54.00 | 54.54 | 1,905,867 | +0.37(+0.68%) |
May 17, 2011 | 54.52 | 54.79 | 53.70 | 54.17 | 2,152,952 | -0.55(-1.00%) |
May 16, 2011 | 54.70 | 55.00 | 54.29 | 54.72 | 1,884,134 | -0.10(-0.17%) |
May 13, 2011 | 55.08 | 55.27 | 54.34 | 54.81 | 2,550,949 | -0.32(-0.59%) |
May 12, 2011 | 54.99 | 55.49 | 54.78 | 55.14 | 1,567,828 | +0.05(+0.09%) |
May 11, 2011 | 54.78 | 55.25 | 54.66 | 55.08 | 2,143,175 | +0.18(+0.34%) |
May 10, 2011 | 54.66 | 55.13 | 54.38 | 54.90 | 2,668,474 | -0.06(-0.11%) |
May 09, 2011 | 54.78 | 55.33 | 54.58 | 54.96 | 1,874,509 | +0.10(+0.17%) |
May 06, 2011 | 54.92 | 55.13 | 54.49 | 54.86 | 3,270,540 | +0.55(+1.02%) |
May 05, 2011 | 54.07 | 54.97 | 53.83 | 54.31 | 3,530,981 | -0.01(-0.03%) |
May 04, 2011 | 54.83 | 55.17 | 54.27 | 54.33 | 3,593,201 | -0.44(-0.81%) |
May 03, 2011 | 54.11 | 54.87 | 53.93 | 54.77 | 2,556,947 | +0.53(+0.98%) |