Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 56.53 | 57.43 | 55.93 | 56.91 | 7,385,316 | -0.15(-0.27%) |
Jul 28, 2011 | 57.34 | 58.41 | 57.01 | 57.06 | 6,746,447 | +0.02(+0.04%) |
Jul 27, 2011 | 57.93 | 59.12 | 56.96 | 57.04 | 12,142,763 | +0.38(+0.67%) |
Jul 26, 2011 | 57.65 | 57.69 | 56.42 | 56.66 | 8,744,352 | -0.93(-1.61%) |
Jul 25, 2011 | 57.65 | 58.16 | 57.35 | 57.59 | 4,941,517 | -1.10(-1.87%) |
Jul 22, 2011 | 59.11 | 59.11 | 58.34 | 58.69 | 3,617,784 | -0.18(-0.30%) |
Jul 21, 2011 | 58.62 | 59.16 | 58.15 | 58.87 | 5,327,316 | +0.66(+1.14%) |
Jul 20, 2011 | 57.44 | 59.20 | 57.15 | 58.20 | 9,938,025 | +1.24(+2.18%) |
Jul 19, 2011 | 56.62 | 57.33 | 55.97 | 56.96 | 9,204,818 | +0.79(+1.41%) |
Jul 18, 2011 | 57.06 | 57.10 | 55.78 | 56.17 | 9,032,834 | -1.40(-2.43%) |
Jul 15, 2011 | 57.90 | 57.91 | 57.22 | 57.57 | 5,025,481 | +0.07(+0.13%) |
Jul 14, 2011 | 58.10 | 58.41 | 57.34 | 57.49 | 7,047,086 | -0.79(-1.36%) |
Jul 13, 2011 | 58.60 | 59.16 | 58.03 | 58.28 | 5,829,196 | +0.19(+0.33%) |
Jul 12, 2011 | 59.46 | 59.65 | 57.98 | 58.09 | 7,148,273 | -1.15(-1.94%) |
Jul 11, 2011 | 59.90 | 60.35 | 58.95 | 59.24 | 5,422,159 | -1.39(-2.29%) |
Jul 08, 2011 | 61.04 | 61.04 | 60.22 | 60.63 | 5,016,333 | -0.74(-1.21%) |
Jul 07, 2011 | 60.84 | 61.54 | 60.45 | 61.37 | 6,162,536 | +1.01(+1.67%) |
Jul 06, 2011 | 59.87 | 60.70 | 59.77 | 60.36 | 4,652,057 | +0.48(+0.80%) |
Jul 05, 2011 | 59.90 | 60.35 | 59.64 | 59.88 | 3,876,043 | -0.10(-0.16%) |
Jul 01, 2011 | 59.61 | 60.35 | 59.60 | 59.98 | 4,516,833 | +0.27(+0.46%) |
Jun 30, 2011 | 58.95 | 59.84 | 58.87 | 59.71 | 5,256,705 | +0.98(+1.66%) |
Jun 29, 2011 | 58.32 | 58.92 | 58.03 | 58.73 | 4,846,219 | +0.51(+0.87%) |
Jun 28, 2011 | 58.00 | 58.34 | 57.66 | 58.22 | 4,752,176 | +0.38(+0.66%) |
Jun 27, 2011 | 57.69 | 58.10 | 57.61 | 57.84 | 4,987,802 | +0.29(+0.51%) |
Jun 24, 2011 | 57.64 | 57.80 | 57.12 | 57.55 | 7,538,977 | +0.01(+0.01%) |
Jun 23, 2011 | 57.48 | 57.85 | 56.77 | 57.54 | 9,953,676 | -0.70(-1.21%) |
Jun 22, 2011 | 59.43 | 59.49 | 58.20 | 58.24 | 8,959,543 | -1.50(-2.51%) |
Jun 21, 2011 | 60.59 | 60.59 | 59.59 | 59.75 | 6,802,678 | -0.44(-0.72%) |
Jun 20, 2011 | 60.13 | 60.41 | 60.07 | 60.18 | 4,717,119 | +0.29(+0.49%) |
Jun 17, 2011 | 60.26 | 60.51 | 59.57 | 59.89 | 6,859,221 | +0.12(+0.20%) |
Jun 16, 2011 | 59.55 | 60.23 | 59.32 | 59.77 | 5,505,774 | +0.13(+0.22%) |
Jun 15, 2011 | 59.82 | 60.98 | 59.41 | 59.64 | 8,087,982 | -0.64(-1.06%) |
Jun 14, 2011 | 59.23 | 60.59 | 59.11 | 60.28 | 5,913,368 | +1.37(+2.33%) |
Jun 13, 2011 | 59.00 | 59.29 | 58.70 | 58.91 | 5,060,966 | +0.20(+0.34%) |
Jun 10, 2011 | 59.61 | 59.76 | 58.64 | 58.70 | 6,365,453 | -1.20(-2.01%) |
Jun 09, 2011 | 59.62 | 60.21 | 59.30 | 59.91 | 3,666,097 | +0.27(+0.45%) |
Jun 08, 2011 | 59.87 | 60.09 | 59.48 | 59.64 | 4,670,757 | -0.27(-0.44%) |
Jun 07, 2011 | 60.40 | 60.65 | 59.89 | 59.91 | 4,197,098 | -0.32(-0.54%) |
Jun 06, 2011 | 60.38 | 60.79 | 60.10 | 60.23 | 4,098,820 | -0.21(-0.35%) |
Jun 03, 2011 | 60.34 | 60.61 | 59.83 | 60.44 | 5,249,215 | -0.59(-0.97%) |
May 24, 2011 | 61.75 | 61.95 | 60.76 | 61.03 | 4,685,143 | -0.57(-0.93%) |
May 23, 2011 | 61.82 | 61.99 | 61.19 | 61.60 | 4,444,485 | -1.00(-1.60%) |
May 20, 2011 | 62.90 | 62.98 | 62.39 | 62.60 | 4,956,464 | -0.40(-0.64%) |
May 19, 2011 | 62.52 | 63.36 | 62.39 | 63.01 | 4,141,304 | +0.71(+1.14%) |
May 18, 2011 | 62.01 | 62.58 | 61.86 | 62.30 | 4,500,900 | +0.37(+0.60%) |
May 17, 2011 | 62.68 | 62.77 | 61.24 | 61.93 | 6,435,230 | -0.88(-1.40%) |
May 16, 2011 | 63.53 | 63.65 | 62.71 | 62.81 | 4,706,033 | -1.02(-1.59%) |
May 13, 2011 | 64.29 | 64.68 | 63.44 | 63.82 | 4,717,580 | -0.31(-0.48%) |
May 12, 2011 | 63.83 | 64.41 | 63.38 | 64.13 | 4,593,801 | +0.27(+0.42%) |
May 11, 2011 | 64.32 | 64.45 | 63.58 | 63.86 | 4,772,890 | -0.36(-0.57%) |
May 10, 2011 | 64.08 | 64.61 | 64.08 | 64.23 | 4,799,742 | +0.25(+0.39%) |
May 09, 2011 | 63.71 | 64.39 | 63.59 | 63.98 | 3,905,651 | +0.27(+0.42%) |
May 06, 2011 | 63.58 | 64.30 | 63.44 | 63.71 | 5,687,865 | +0.69(+1.10%) |
May 05, 2011 | 63.08 | 64.06 | 62.73 | 63.02 | 5,876,422 | -0.31(-0.49%) |
May 04, 2011 | 64.03 | 64.27 | 63.27 | 63.34 | 7,142,938 | -0.54(-0.84%) |
May 03, 2011 | 63.66 | 64.44 | 63.47 | 63.87 | 5,886,288 | -0.02(-0.03%) |