Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 62.15 | 63.06 | 61.76 | 62.33 | 16,185,589 | -0.61(-0.96%) |
Jul 28, 2011 | 63.01 | 63.43 | 62.58 | 62.94 | 11,106,374 | -0.36(-0.57%) |
Jul 27, 2011 | 64.10 | 64.12 | 63.20 | 63.30 | 12,369,272 | -1.16(-1.80%) |
Jul 26, 2011 | 64.66 | 65.00 | 64.32 | 64.46 | 8,118,296 | -0.32(-0.49%) |
Jul 25, 2011 | 64.45 | 65.32 | 64.39 | 64.78 | 10,487,392 | -0.52(-0.80%) |
Jul 22, 2011 | 65.42 | 65.51 | 65.21 | 65.30 | 9,037,614 | -0.28(-0.42%) |
Jul 21, 2011 | 64.64 | 65.77 | 64.57 | 65.57 | 13,886,702 | +1.40(+2.18%) |
Jul 20, 2011 | 64.42 | 64.51 | 64.05 | 64.18 | 8,418,818 | -0.23(-0.35%) |
Jul 19, 2011 | 63.81 | 64.60 | 63.81 | 64.41 | 11,660,899 | +0.75(+1.18%) |
Jul 18, 2011 | 63.27 | 63.82 | 62.99 | 63.66 | 11,599,852 | +0.02(+0.04%) |
Jul 15, 2011 | 63.33 | 63.70 | 63.00 | 63.63 | 16,956,880 | +0.91(+1.45%) |
Jul 14, 2011 | 63.34 | 63.80 | 62.66 | 62.72 | 12,148,150 | -0.25(-0.40%) |
Jul 13, 2011 | 62.76 | 63.88 | 62.75 | 62.97 | 11,466,474 | +0.42(+0.67%) |
Jul 12, 2011 | 62.31 | 63.49 | 62.31 | 62.55 | 15,283,276 | -0.01(-0.02%) |
Jul 11, 2011 | 62.58 | 62.70 | 62.17 | 62.57 | 11,640,554 | -0.89(-1.40%) |
Jul 08, 2011 | 63.19 | 63.52 | 62.96 | 63.45 | 10,571,595 | -0.42(-0.66%) |
Jul 07, 2011 | 63.57 | 64.07 | 63.40 | 63.87 | 13,146,881 | +0.90(+1.44%) |
Jul 06, 2011 | 62.81 | 63.06 | 62.66 | 62.97 | 10,336,580 | -0.02(-0.04%) |
Jul 05, 2011 | 62.39 | 63.37 | 62.39 | 62.99 | 12,336,108 | +0.62(+0.99%) |
Jul 01, 2011 | 61.55 | 62.43 | 61.13 | 62.37 | 10,980,239 | +0.75(+1.22%) |
Jun 30, 2011 | 61.00 | 61.68 | 60.69 | 61.62 | 12,845,882 | +0.93(+1.54%) |
Jun 29, 2011 | 60.34 | 60.95 | 59.87 | 60.69 | 12,745,823 | +0.56(+0.93%) |
Jun 28, 2011 | 59.64 | 60.28 | 59.50 | 60.13 | 10,202,753 | +0.87(+1.47%) |
Jun 27, 2011 | 58.69 | 59.71 | 58.69 | 59.26 | 11,898,208 | +0.60(+1.02%) |
Jun 24, 2011 | 59.65 | 59.77 | 58.61 | 58.66 | 13,404,857 | -0.87(-1.47%) |
Jun 23, 2011 | 59.26 | 59.65 | 58.13 | 59.54 | 21,792,862 | -1.02(-1.69%) |
Jun 22, 2011 | 60.68 | 61.40 | 60.52 | 60.56 | 11,007,409 | -0.31(-0.51%) |
Jun 21, 2011 | 60.25 | 61.11 | 60.11 | 60.88 | 14,183,871 | +1.01(+1.68%) |
Jun 20, 2011 | 59.56 | 59.89 | 59.53 | 59.87 | 10,725,652 | +0.44(+0.75%) |
Jun 17, 2011 | 60.06 | 60.43 | 59.16 | 59.43 | 20,087,702 | -0.16(-0.26%) |
Jun 16, 2011 | 58.76 | 59.72 | 58.61 | 59.58 | 12,993,751 | +0.61(+1.04%) |
Jun 15, 2011 | 59.44 | 59.87 | 58.55 | 58.97 | 16,129,947 | -1.31(-2.18%) |
Jun 14, 2011 | 59.94 | 60.70 | 59.86 | 60.28 | 12,271,311 | +1.00(+1.69%) |
Jun 13, 2011 | 59.95 | 60.23 | 58.77 | 59.28 | 13,349,161 | -0.44(-0.74%) |
Jun 10, 2011 | 60.49 | 60.52 | 59.31 | 59.73 | 15,209,248 | -0.93(-1.54%) |
Jun 09, 2011 | 60.23 | 61.04 | 60.11 | 60.66 | 9,570,365 | +0.77(+1.28%) |
Jun 08, 2011 | 59.63 | 60.43 | 59.62 | 59.89 | 11,575,142 | +0.29(+0.48%) |
Jun 07, 2011 | 60.06 | 60.47 | 59.55 | 59.61 | 11,422,491 | -0.13(-0.21%) |
Jun 06, 2011 | 60.46 | 60.71 | 59.50 | 59.73 | 11,681,084 | -0.79(-1.31%) |
Jun 03, 2011 | 59.76 | 60.94 | 59.67 | 60.52 | 12,836,957 | -0.76(-1.24%) |
May 24, 2011 | 61.03 | 61.95 | 61.03 | 61.28 | 11,348,625 | +0.54(+0.89%) |
May 23, 2011 | 60.60 | 61.07 | 60.34 | 60.74 | 12,498,728 | -0.72(-1.17%) |
May 20, 2011 | 62.05 | 62.21 | 60.98 | 61.46 | 14,632,043 | -0.78(-1.25%) |
May 19, 2011 | 62.13 | 62.64 | 61.68 | 62.24 | 12,419,600 | +0.61(+0.98%) |
May 18, 2011 | 60.47 | 62.00 | 60.02 | 61.64 | 13,677,215 | +1.47(+2.44%) |
May 17, 2011 | 60.11 | 60.64 | 59.69 | 60.17 | 14,646,380 | -0.28(-0.46%) |
May 16, 2011 | 60.67 | 61.42 | 60.30 | 60.44 | 11,368,104 | -0.44(-0.72%) |
May 13, 2011 | 61.51 | 61.54 | 60.22 | 60.88 | 15,082,336 | -0.22(-0.36%) |
May 12, 2011 | 60.43 | 61.44 | 59.71 | 61.10 | 17,518,998 | +0.30(+0.49%) |
May 11, 2011 | 61.41 | 61.52 | 60.21 | 60.81 | 17,128,128 | -1.25(-2.01%) |
May 10, 2011 | 62.03 | 62.41 | 61.40 | 62.06 | 10,819,310 | +0.16(+0.26%) |
May 09, 2011 | 61.40 | 62.35 | 61.25 | 61.90 | 11,971,128 | +0.72(+1.18%) |
May 06, 2011 | 61.45 | 62.11 | 60.65 | 61.18 | 16,049,871 | +0.15(+0.25%) |
May 05, 2011 | 61.46 | 61.91 | 60.12 | 61.02 | 20,167,516 | -1.22(-1.97%) |
May 04, 2011 | 63.04 | 63.04 | 61.66 | 62.25 | 14,959,156 | -0.89(-1.40%) |
May 03, 2011 | 63.97 | 64.13 | 62.55 | 63.13 | 13,380,673 | -1.20(-1.86%) |