Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 57.25 | 57.77 | 57.02 | 57.06 | 622,768 | -0.46(-0.81%) |
Jul 28, 2011 | 57.67 | 58.01 | 57.43 | 57.52 | 399,363 | +0.11(+0.20%) |
Jul 27, 2011 | 58.39 | 58.40 | 57.32 | 57.41 | 1,207,420 | -1.29(-2.20%) |
Jul 26, 2011 | 58.47 | 58.82 | 57.95 | 58.70 | 732,065 | +0.96(+1.65%) |
Jul 25, 2011 | 57.81 | 58.15 | 57.63 | 57.75 | 661,381 | -0.34(-0.59%) |
Jul 22, 2011 | 58.24 | 58.26 | 58.01 | 58.09 | 494,775 | +0.20(+0.35%) |
Jul 21, 2011 | 57.36 | 57.99 | 57.21 | 57.89 | 903,954 | +1.33(+2.36%) |
Jul 20, 2011 | 56.34 | 56.77 | 56.12 | 56.55 | 642,824 | +0.60(+1.08%) |
Jul 19, 2011 | 55.65 | 56.12 | 55.61 | 55.95 | 638,282 | +0.08(+0.15%) |
Jul 18, 2011 | 56.17 | 56.32 | 55.44 | 55.86 | 687,376 | -0.73(-1.29%) |
Jul 15, 2011 | 56.73 | 56.84 | 56.31 | 56.59 | 831,866 | -0.05(-0.09%) |
Jul 14, 2011 | 57.18 | 57.42 | 56.51 | 56.64 | 617,379 | -0.45(-0.79%) |
Jul 13, 2011 | 56.92 | 57.50 | 56.84 | 57.09 | 620,265 | +0.46(+0.81%) |
Jul 12, 2011 | 56.62 | 57.11 | 56.52 | 56.64 | 834,982 | -0.79(-1.38%) |
Jul 11, 2011 | 57.61 | 57.77 | 57.28 | 57.43 | 628,506 | -1.21(-2.06%) |
Jul 08, 2011 | 58.66 | 58.96 | 58.34 | 58.64 | 510,679 | -0.10(-0.17%) |
Jul 07, 2011 | 58.70 | 58.83 | 58.43 | 58.74 | 341,790 | +0.19(+0.32%) |
Jul 06, 2011 | 58.69 | 58.76 | 58.21 | 58.55 | 651,631 | -0.21(-0.36%) |
Jul 05, 2011 | 59.21 | 59.26 | 58.69 | 58.76 | 1,094,109 | +0.87(+1.50%) |
Jul 01, 2011 | 57.31 | 57.96 | 57.18 | 57.89 | 895,315 | +0.39(+0.67%) |
Jun 30, 2011 | 57.06 | 57.57 | 57.02 | 57.50 | 502,787 | +0.55(+0.96%) |
Jun 29, 2011 | 56.90 | 57.15 | 56.62 | 56.95 | 793,774 | +0.08(+0.15%) |
Jun 28, 2011 | 56.48 | 57.03 | 56.43 | 56.87 | 1,408,136 | -0.12(-0.21%) |
Jun 27, 2011 | 56.85 | 57.26 | 56.78 | 56.99 | 560,672 | +0.56(+1.00%) |
Jun 24, 2011 | 56.57 | 56.67 | 56.22 | 56.43 | 647,454 | -0.21(-0.37%) |
Jun 23, 2011 | 56.12 | 56.66 | 55.91 | 56.64 | 905,315 | -0.08(-0.14%) |
Jun 22, 2011 | 56.82 | 57.18 | 56.66 | 56.71 | 900,162 | -1.14(-1.97%) |
Jun 21, 2011 | 57.39 | 58.08 | 57.32 | 57.85 | 653,491 | +0.79(+1.38%) |
Jun 20, 2011 | 57.10 | 57.14 | 56.96 | 57.06 | 402,492 | +0.18(+0.32%) |
Jun 17, 2011 | 57.31 | 57.46 | 56.72 | 56.88 | 577,013 | -0.14(-0.25%) |
Jun 16, 2011 | 56.52 | 57.17 | 56.45 | 57.02 | 782,235 | -0.18(-0.32%) |
Jun 15, 2011 | 57.50 | 57.72 | 56.99 | 57.20 | 1,006,770 | -0.98(-1.68%) |
Jun 14, 2011 | 58.46 | 58.49 | 57.94 | 58.18 | 698,170 | -0.01(-0.02%) |
Jun 13, 2011 | 58.36 | 58.47 | 58.00 | 58.20 | 465,119 | +0.13(+0.23%) |
Jun 10, 2011 | 58.93 | 58.98 | 57.92 | 58.06 | 886,696 | -1.21(-2.04%) |
Jun 09, 2011 | 58.83 | 59.44 | 58.64 | 59.27 | 834,652 | +1.03(+1.77%) |
Jun 08, 2011 | 58.40 | 58.53 | 58.17 | 58.24 | 751,508 | -0.77(-1.31%) |
Jun 07, 2011 | 59.26 | 59.38 | 59.01 | 59.01 | 791,211 | +0.13(+0.21%) |
Jun 06, 2011 | 59.71 | 59.79 | 58.77 | 58.88 | 656,117 | -0.54(-0.91%) |
Jun 03, 2011 | 59.07 | 59.54 | 59.01 | 59.42 | 678,034 | +2.05(+3.57%) |
May 24, 2011 | 57.73 | 57.83 | 57.35 | 57.37 | 406,761 | +0.01(+0.01%) |
May 23, 2011 | 57.41 | 57.63 | 57.20 | 57.37 | 470,849 | -1.08(-1.85%) |
May 20, 2011 | 58.42 | 58.72 | 58.06 | 58.45 | 404,551 | -0.38(-0.64%) |
May 19, 2011 | 58.70 | 58.93 | 58.29 | 58.83 | 538,458 | +0.55(+0.94%) |
May 18, 2011 | 57.83 | 58.41 | 57.74 | 58.28 | 627,713 | -0.01(-0.01%) |
May 17, 2011 | 58.09 | 58.66 | 57.92 | 58.29 | 753,669 | -0.59(-1.00%) |
May 16, 2011 | 59.30 | 59.40 | 58.81 | 58.88 | 555,428 | -0.11(-0.18%) |
May 13, 2011 | 59.09 | 59.18 | 58.62 | 58.98 | 537,337 | +0.02(+0.04%) |
May 12, 2011 | 58.41 | 59.07 | 58.18 | 58.96 | 676,619 | +0.08(+0.13%) |
May 11, 2011 | 59.39 | 59.52 | 58.56 | 58.88 | 789,154 | +0.14(+0.24%) |
May 10, 2011 | 58.45 | 58.79 | 58.30 | 58.74 | 658,901 | +0.52(+0.89%) |
May 09, 2011 | 58.04 | 58.28 | 57.75 | 58.22 | 606,061 | +0.53(+0.93%) |
May 06, 2011 | 57.87 | 58.35 | 57.41 | 57.69 | 1,002,868 | +0.96(+1.68%) |
May 05, 2011 | 56.92 | 57.30 | 56.71 | 56.73 | 1,240,150 | +0.22(+0.39%) |
May 04, 2011 | 56.77 | 56.78 | 56.19 | 56.52 | 764,443 | -0.29(-0.51%) |
May 03, 2011 | 56.75 | 57.06 | 56.52 | 56.80 | 718,654 | -0.63(-1.09%) |