Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 65.52 | 66.23 | 64.54 | 65.91 | 2,178,069 | +0.14(+0.21%) |
Jul 28, 2011 | 65.70 | 66.97 | 65.62 | 65.77 | 1,474,537 | +0.31(+0.47%) |
Jul 27, 2011 | 67.31 | 67.41 | 65.38 | 65.47 | 1,920,338 | -2.08(-3.08%) |
Jul 26, 2011 | 67.77 | 68.23 | 67.31 | 67.55 | 1,274,642 | -0.13(-0.20%) |
Jul 25, 2011 | 67.91 | 68.38 | 67.50 | 67.68 | 1,715,844 | -0.99(-1.44%) |
Jul 22, 2011 | 69.05 | 69.06 | 68.52 | 68.66 | 1,359,457 | -0.15(-0.22%) |
Jul 21, 2011 | 69.49 | 69.67 | 68.56 | 68.81 | 1,978,176 | -0.29(-0.42%) |
Jul 20, 2011 | 69.94 | 69.94 | 68.65 | 69.10 | 2,195,199 | -0.31(-0.45%) |
Jul 19, 2011 | 67.70 | 69.62 | 67.67 | 69.42 | 2,153,072 | +2.18(+3.24%) |
Jul 18, 2011 | 67.40 | 67.71 | 66.78 | 67.24 | 1,295,070 | -0.57(-0.84%) |
Jul 15, 2011 | 68.50 | 68.66 | 67.04 | 67.81 | 1,725,778 | +0.34(+0.50%) |
Jul 14, 2011 | 68.18 | 68.68 | 66.72 | 67.47 | 1,949,120 | -0.51(-0.74%) |
Jul 13, 2011 | 67.22 | 68.74 | 67.11 | 67.98 | 2,154,401 | +1.31(+1.96%) |
Jul 12, 2011 | 66.25 | 67.29 | 66.25 | 66.67 | 1,510,484 | -0.07(-0.10%) |
Jul 11, 2011 | 67.42 | 67.90 | 66.39 | 66.73 | 1,920,763 | -1.42(-2.09%) |
Jul 08, 2011 | 67.79 | 68.62 | 67.62 | 68.16 | 2,390,473 | -0.62(-0.90%) |
Jul 07, 2011 | 67.98 | 69.97 | 67.74 | 68.78 | 3,776,508 | +1.34(+1.99%) |
Jul 06, 2011 | 67.08 | 67.89 | 66.78 | 67.44 | 1,855,498 | +0.24(+0.36%) |
Jul 05, 2011 | 65.72 | 67.55 | 65.48 | 67.20 | 2,232,572 | +1.44(+2.19%) |
Jul 01, 2011 | 65.26 | 65.91 | 64.53 | 65.76 | 1,953,598 | +0.73(+1.12%) |
Jun 30, 2011 | 64.74 | 65.43 | 64.62 | 65.03 | 1,637,133 | +0.65(+1.00%) |
Jun 29, 2011 | 64.75 | 65.05 | 63.89 | 64.38 | 2,335,272 | -0.16(-0.24%) |
Jun 28, 2011 | 63.60 | 64.89 | 63.50 | 64.54 | 1,898,325 | +1.28(+2.03%) |
Jun 27, 2011 | 62.76 | 63.77 | 62.20 | 63.26 | 1,943,754 | +0.56(+0.90%) |
Jun 24, 2011 | 62.59 | 63.64 | 62.42 | 62.69 | 2,421,731 | -0.47(-0.75%) |
Jun 23, 2011 | 61.86 | 63.23 | 61.48 | 63.17 | 3,100,187 | -0.13(-0.21%) |
Jun 22, 2011 | 63.41 | 64.53 | 63.20 | 63.30 | 2,322,310 | -0.35(-0.55%) |
Jun 21, 2011 | 62.34 | 63.76 | 62.01 | 63.65 | 3,299,113 | +1.54(+2.48%) |
Jun 20, 2011 | 62.07 | 62.32 | 61.93 | 62.10 | 1,696,194 | +0.99(+1.61%) |
Jun 17, 2011 | 60.75 | 61.36 | 60.49 | 61.12 | 2,130,356 | +0.90(+1.50%) |
Jun 16, 2011 | 60.28 | 60.43 | 59.40 | 60.22 | 1,963,747 | -0.03(-0.05%) |
Jun 15, 2011 | 60.67 | 61.20 | 59.86 | 60.25 | 1,911,926 | -1.15(-1.87%) |
Jun 14, 2011 | 60.45 | 61.53 | 60.23 | 61.40 | 2,146,679 | +1.58(+2.65%) |
Jun 13, 2011 | 58.98 | 60.10 | 58.98 | 59.81 | 1,642,348 | +0.91(+1.54%) |
Jun 10, 2011 | 59.72 | 59.83 | 58.53 | 58.91 | 1,931,139 | -1.02(-1.71%) |
Jun 09, 2011 | 60.16 | 60.45 | 59.58 | 59.93 | 1,994,522 | +0.06(+0.10%) |
Jun 08, 2011 | 60.56 | 60.94 | 59.64 | 59.87 | 1,688,039 | -0.68(-1.12%) |
Jun 07, 2011 | 60.86 | 61.75 | 60.51 | 60.55 | 2,420,402 | +0.55(+0.92%) |
Jun 06, 2011 | 60.42 | 61.04 | 59.95 | 59.99 | 1,739,810 | -0.42(-0.70%) |
Jun 03, 2011 | 59.81 | 61.32 | 59.44 | 60.41 | 2,316,767 | +3.61(+6.36%) |
May 24, 2011 | 56.60 | 57.36 | 56.60 | 56.80 | 1,874,832 | +0.49(+0.86%) |
May 23, 2011 | 56.33 | 56.83 | 56.17 | 56.32 | 1,823,290 | -0.80(-1.40%) |
May 20, 2011 | 57.74 | 57.96 | 56.74 | 57.12 | 1,343,373 | -0.84(-1.45%) |
May 19, 2011 | 58.11 | 58.11 | 57.21 | 57.96 | 1,658,783 | +0.11(+0.19%) |
May 18, 2011 | 56.46 | 57.88 | 56.24 | 57.85 | 1,217,764 | +1.39(+2.45%) |
May 17, 2011 | 56.48 | 56.98 | 55.90 | 56.46 | 2,517,198 | -0.38(-0.67%) |
May 16, 2011 | 56.63 | 57.28 | 56.48 | 56.84 | 2,005,383 | -0.03(-0.06%) |
May 13, 2011 | 57.21 | 57.36 | 56.33 | 56.88 | 1,582,642 | -0.19(-0.33%) |
May 12, 2011 | 56.07 | 57.12 | 55.58 | 57.07 | 1,394,442 | +0.77(+1.36%) |
May 11, 2011 | 56.87 | 57.20 | 55.61 | 56.30 | 1,846,858 | -0.91(-1.59%) |
May 10, 2011 | 56.46 | 57.55 | 56.16 | 57.21 | 1,909,942 | +1.09(+1.94%) |
May 09, 2011 | 55.89 | 56.36 | 55.38 | 56.12 | 1,138,495 | +0.31(+0.55%) |
May 06, 2011 | 56.88 | 57.05 | 55.45 | 55.81 | 1,708,154 | -0.37(-0.66%) |
May 05, 2011 | 55.10 | 56.79 | 54.84 | 56.18 | 2,094,978 | +0.59(+1.07%) |
May 04, 2011 | 56.00 | 56.83 | 55.22 | 55.59 | 1,735,796 | -0.48(-0.85%) |
May 03, 2011 | 56.60 | 56.91 | 55.75 | 56.07 | 1,802,154 | -0.73(-1.29%) |