Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 57.93 | 58.44 | 57.70 | 58.06 | 7,336,420 | -0.29(-0.49%) |
Jul 28, 2011 | 58.76 | 59.11 | 58.24 | 58.35 | 6,432,430 | -0.34(-0.58%) |
Jul 27, 2011 | 59.76 | 59.78 | 58.47 | 58.69 | 9,992,189 | -1.23(-2.06%) |
Jul 26, 2011 | 61.25 | 61.63 | 59.67 | 59.92 | 17,157,580 | -3.42(-5.41%) |
Jul 25, 2011 | 63.19 | 63.65 | 62.56 | 63.34 | 5,160,763 | -0.21(-0.32%) |
Jul 22, 2011 | 64.02 | 64.22 | 63.37 | 63.55 | 4,271,741 | -0.31(-0.48%) |
Jul 21, 2011 | 63.30 | 64.02 | 62.96 | 63.86 | 5,314,807 | +1.06(+1.69%) |
Jul 20, 2011 | 63.18 | 63.24 | 62.73 | 62.80 | 4,214,240 | -0.01(-0.02%) |
Jul 19, 2011 | 63.26 | 63.26 | 62.22 | 62.81 | 7,139,294 | -0.22(-0.35%) |
Jul 18, 2011 | 63.36 | 63.38 | 62.44 | 63.03 | 4,429,580 | -0.58(-0.91%) |
Jul 15, 2011 | 63.43 | 63.72 | 63.11 | 63.61 | 5,889,361 | +0.33(+0.52%) |
Jul 14, 2011 | 63.18 | 63.82 | 63.00 | 63.28 | 8,100,121 | -0.81(-1.26%) |
Jul 13, 2011 | 64.02 | 64.83 | 63.98 | 64.09 | 4,226,471 | +0.21(+0.32%) |
Jul 12, 2011 | 64.70 | 64.78 | 63.83 | 63.88 | 6,870,907 | -0.45(-0.70%) |
Jul 11, 2011 | 64.26 | 64.63 | 64.00 | 64.34 | 6,769,109 | -0.71(-1.09%) |
Jul 08, 2011 | 64.71 | 65.08 | 64.62 | 65.04 | 4,524,822 | -0.23(-0.36%) |
Jul 07, 2011 | 65.12 | 65.42 | 64.74 | 65.28 | 4,970,919 | +0.49(+0.75%) |
Jul 06, 2011 | 64.04 | 64.96 | 64.03 | 64.79 | 5,528,002 | +0.73(+1.14%) |
Jul 05, 2011 | 64.23 | 64.54 | 64.00 | 64.06 | 4,598,406 | -0.35(-0.55%) |
Jul 01, 2011 | 63.18 | 64.60 | 63.18 | 64.41 | 6,993,450 | +1.21(+1.92%) |
Jun 30, 2011 | 62.22 | 63.34 | 62.20 | 63.20 | 6,306,208 | +1.16(+1.87%) |
Jun 29, 2011 | 62.24 | 62.39 | 61.75 | 62.04 | 4,610,145 | +0.06(+0.10%) |
Jun 28, 2011 | 61.72 | 61.98 | 61.58 | 61.98 | 4,097,184 | +0.51(+0.83%) |
Jun 27, 2011 | 60.69 | 61.74 | 60.53 | 61.47 | 4,178,052 | +0.91(+1.50%) |
Jun 24, 2011 | 61.53 | 61.65 | 60.42 | 60.56 | 6,273,274 | -0.97(-1.57%) |
Jun 23, 2011 | 61.33 | 61.58 | 60.45 | 61.53 | 5,709,426 | -0.31(-0.50%) |
Jun 22, 2011 | 62.18 | 62.58 | 61.78 | 61.83 | 4,017,435 | -0.42(-0.67%) |
Jun 21, 2011 | 61.84 | 62.49 | 61.52 | 62.25 | 3,655,813 | +0.58(+0.94%) |
Jun 20, 2011 | 61.62 | 61.83 | 61.53 | 61.67 | 3,041,715 | +0.52(+0.85%) |
Jun 17, 2011 | 61.50 | 61.72 | 60.99 | 61.15 | 5,649,512 | +0.13(+0.22%) |
Jun 16, 2011 | 60.68 | 61.22 | 60.41 | 61.02 | 4,496,223 | +0.37(+0.60%) |
Jun 15, 2011 | 61.10 | 61.35 | 60.35 | 60.65 | 5,114,390 | -1.04(-1.68%) |
Jun 14, 2011 | 61.49 | 61.96 | 61.33 | 61.69 | 4,260,976 | +0.86(+1.41%) |
Jun 13, 2011 | 60.73 | 61.21 | 60.57 | 60.83 | 3,817,001 | +0.38(+0.63%) |
Jun 10, 2011 | 60.93 | 61.23 | 60.39 | 60.45 | 4,150,053 | -0.82(-1.34%) |
Jun 09, 2011 | 60.87 | 61.59 | 60.63 | 61.27 | 3,742,031 | +0.70(+1.15%) |
Jun 08, 2011 | 60.59 | 60.86 | 60.21 | 60.57 | 5,207,750 | +0.04(+0.07%) |
Jun 07, 2011 | 60.54 | 61.29 | 60.46 | 60.53 | 4,579,459 | +0.15(+0.25%) |
Jun 06, 2011 | 60.22 | 60.59 | 60.13 | 60.38 | 4,449,175 | -0.05(-0.09%) |
Jun 03, 2011 | 60.09 | 60.79 | 60.09 | 60.43 | 4,665,027 | -0.85(-1.38%) |
May 24, 2011 | 61.91 | 61.91 | 61.25 | 61.28 | 4,830,166 | -0.35(-0.56%) |
May 23, 2011 | 61.49 | 61.88 | 61.14 | 61.63 | 4,487,517 | -0.71(-1.14%) |
May 20, 2011 | 63.00 | 63.06 | 62.05 | 62.34 | 5,234,445 | -0.77(-1.21%) |
May 19, 2011 | 62.86 | 63.30 | 62.58 | 63.10 | 3,582,115 | +0.51(+0.82%) |
May 18, 2011 | 62.44 | 62.75 | 61.80 | 62.59 | 5,014,660 | +0.42(+0.68%) |
May 17, 2011 | 63.11 | 63.23 | 61.69 | 62.17 | 7,319,187 | -1.06(-1.68%) |
May 16, 2011 | 63.28 | 63.74 | 63.10 | 63.23 | 3,935,405 | -0.36(-0.57%) |
May 13, 2011 | 63.99 | 64.37 | 63.05 | 63.60 | 4,409,266 | -0.42(-0.66%) |
May 12, 2011 | 63.05 | 64.21 | 63.00 | 64.02 | 5,966,283 | +0.75(+1.18%) |
May 11, 2011 | 63.44 | 63.59 | 62.56 | 63.27 | 5,222,000 | -0.13(-0.20%) |
May 10, 2011 | 63.75 | 63.87 | 63.34 | 63.40 | 4,962,219 | -0.19(-0.29%) |
May 09, 2011 | 63.13 | 63.89 | 63.13 | 63.58 | 3,079,616 | +0.26(+0.41%) |
May 06, 2011 | 63.41 | 64.14 | 63.17 | 63.32 | 5,543,862 | +0.45(+0.72%) |
May 05, 2011 | 63.33 | 63.77 | 62.53 | 62.87 | 6,283,227 | -0.85(-1.33%) |
May 04, 2011 | 63.95 | 64.25 | 63.42 | 63.72 | 4,876,240 | -0.42(-0.65%) |
May 03, 2011 | 64.20 | 64.58 | 63.97 | 64.14 | 4,437,268 | -0.06(-0.09%) |