Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 57.95 | 58.46 | 57.72 | 58.08 | 7,334,066 | -0.29(-0.49%) |
Jul 28, 2011 | 58.78 | 59.13 | 58.26 | 58.37 | 6,430,366 | -0.34(-0.58%) |
Jul 27, 2011 | 59.78 | 59.80 | 58.49 | 58.71 | 9,988,983 | -1.23(-2.06%) |
Jul 26, 2011 | 61.27 | 61.65 | 59.69 | 59.94 | 17,152,076 | -3.43(-5.41%) |
Jul 25, 2011 | 63.21 | 63.67 | 62.58 | 63.36 | 5,159,107 | -0.21(-0.32%) |
Jul 22, 2011 | 64.04 | 64.24 | 63.39 | 63.57 | 4,270,371 | -0.31(-0.48%) |
Jul 21, 2011 | 63.32 | 64.04 | 62.98 | 63.88 | 5,313,101 | +1.06(+1.69%) |
Jul 20, 2011 | 63.20 | 63.26 | 62.75 | 62.82 | 4,212,887 | -0.01(-0.02%) |
Jul 19, 2011 | 63.28 | 63.28 | 62.24 | 62.83 | 7,137,004 | -0.22(-0.35%) |
Jul 18, 2011 | 63.38 | 63.40 | 62.46 | 63.05 | 4,428,158 | -0.58(-0.91%) |
Jul 15, 2011 | 63.45 | 63.74 | 63.13 | 63.63 | 5,887,472 | +0.33(+0.52%) |
Jul 14, 2011 | 63.20 | 63.84 | 63.02 | 63.30 | 8,097,522 | -0.81(-1.26%) |
Jul 13, 2011 | 64.04 | 64.85 | 64.00 | 64.11 | 4,225,115 | +0.21(+0.32%) |
Jul 12, 2011 | 64.72 | 64.80 | 63.85 | 63.90 | 6,868,702 | -0.45(-0.70%) |
Jul 11, 2011 | 64.28 | 64.65 | 64.02 | 64.36 | 6,766,937 | -0.71(-1.09%) |
Jul 08, 2011 | 64.73 | 65.10 | 64.64 | 65.06 | 4,523,370 | -0.23(-0.36%) |
Jul 07, 2011 | 65.14 | 65.44 | 64.76 | 65.30 | 4,969,324 | +0.49(+0.75%) |
Jul 06, 2011 | 64.06 | 64.98 | 64.05 | 64.81 | 5,526,228 | +0.73(+1.14%) |
Jul 05, 2011 | 64.25 | 64.56 | 64.02 | 64.08 | 4,596,930 | -0.35(-0.55%) |
Jul 01, 2011 | 63.20 | 64.62 | 63.20 | 64.43 | 6,991,206 | +1.21(+1.92%) |
Jun 30, 2011 | 62.24 | 63.36 | 62.22 | 63.22 | 6,304,185 | +1.16(+1.87%) |
Jun 29, 2011 | 62.26 | 62.41 | 61.77 | 62.06 | 4,608,666 | +0.06(+0.10%) |
Jun 28, 2011 | 61.74 | 62.00 | 61.60 | 62.00 | 4,095,869 | +0.51(+0.83%) |
Jun 27, 2011 | 60.71 | 61.75 | 60.55 | 61.48 | 4,176,712 | +0.91(+1.50%) |
Jun 24, 2011 | 61.55 | 61.67 | 60.44 | 60.58 | 6,271,261 | -0.97(-1.57%) |
Jun 23, 2011 | 61.34 | 61.60 | 60.47 | 61.55 | 5,707,594 | -0.31(-0.50%) |
Jun 22, 2011 | 62.20 | 62.60 | 61.80 | 61.85 | 4,016,146 | -0.42(-0.67%) |
Jun 21, 2011 | 61.86 | 62.51 | 61.54 | 62.27 | 3,654,640 | +0.58(+0.94%) |
Jun 20, 2011 | 61.64 | 61.84 | 61.55 | 61.69 | 3,040,739 | +0.52(+0.85%) |
Jun 17, 2011 | 61.52 | 61.74 | 61.01 | 61.17 | 5,647,700 | +0.13(+0.22%) |
Jun 16, 2011 | 60.70 | 61.24 | 60.43 | 61.04 | 4,494,781 | +0.37(+0.60%) |
Jun 15, 2011 | 61.12 | 61.37 | 60.37 | 60.67 | 5,112,748 | -1.04(-1.68%) |
Jun 14, 2011 | 61.51 | 61.98 | 61.34 | 61.71 | 4,259,609 | +0.86(+1.41%) |
Jun 13, 2011 | 60.75 | 61.23 | 60.59 | 60.85 | 3,815,776 | +0.38(+0.63%) |
Jun 10, 2011 | 60.95 | 61.25 | 60.41 | 60.47 | 4,148,721 | -0.82(-1.34%) |
Jun 09, 2011 | 60.89 | 61.60 | 60.65 | 61.29 | 3,740,830 | +0.70(+1.15%) |
Jun 08, 2011 | 60.61 | 60.88 | 60.23 | 60.59 | 5,206,079 | +0.04(+0.07%) |
Jun 07, 2011 | 60.56 | 61.31 | 60.48 | 60.55 | 4,577,989 | +0.15(+0.25%) |
Jun 06, 2011 | 60.24 | 60.61 | 60.15 | 60.40 | 4,447,747 | -0.05(-0.09%) |
Jun 03, 2011 | 60.11 | 60.81 | 60.11 | 60.45 | 4,663,530 | -0.85(-1.38%) |
May 24, 2011 | 61.93 | 61.93 | 61.27 | 61.30 | 4,828,617 | -0.35(-0.56%) |
May 23, 2011 | 61.51 | 61.90 | 61.16 | 61.64 | 4,486,077 | -0.71(-1.14%) |
May 20, 2011 | 63.02 | 63.08 | 62.07 | 62.36 | 5,232,766 | -0.77(-1.21%) |
May 19, 2011 | 62.88 | 63.32 | 62.60 | 63.12 | 3,580,966 | +0.51(+0.82%) |
May 18, 2011 | 62.46 | 62.77 | 61.82 | 62.61 | 5,013,051 | +0.42(+0.68%) |
May 17, 2011 | 63.13 | 63.25 | 61.71 | 62.19 | 7,316,839 | -1.06(-1.68%) |
May 16, 2011 | 63.30 | 63.76 | 63.13 | 63.25 | 3,934,142 | -0.36(-0.57%) |
May 13, 2011 | 64.01 | 64.39 | 63.07 | 63.62 | 4,407,852 | -0.42(-0.66%) |
May 12, 2011 | 63.07 | 64.23 | 63.02 | 64.04 | 5,964,370 | +0.75(+1.18%) |
May 11, 2011 | 63.46 | 63.61 | 62.58 | 63.29 | 5,220,324 | -0.13(-0.20%) |
May 10, 2011 | 63.77 | 63.89 | 63.36 | 63.42 | 4,960,627 | -0.19(-0.29%) |
May 09, 2011 | 63.15 | 63.91 | 63.15 | 63.60 | 3,078,628 | +0.26(+0.41%) |
May 06, 2011 | 63.43 | 64.16 | 63.19 | 63.34 | 5,542,083 | +0.45(+0.72%) |
May 05, 2011 | 63.35 | 63.80 | 62.55 | 62.89 | 6,281,212 | -0.85(-1.33%) |
May 04, 2011 | 63.97 | 64.27 | 63.44 | 63.74 | 4,874,676 | -0.42(-0.65%) |
May 03, 2011 | 64.23 | 64.60 | 63.99 | 64.16 | 4,435,845 | -0.06(-0.09%) |