Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 52.96 | 53.57 | 52.74 | 53.43 | 3,357,456 | -0.24(-0.44%) |
Jul 28, 2011 | 54.11 | 54.11 | 53.41 | 53.66 | 3,117,004 | +0.20(+0.38%) |
Jul 27, 2011 | 54.09 | 54.14 | 53.29 | 53.46 | 5,203,548 | -0.68(-1.25%) |
Jul 26, 2011 | 54.13 | 54.32 | 53.85 | 54.13 | 2,040,306 | +0.27(+0.50%) |
Jul 25, 2011 | 53.92 | 54.09 | 53.54 | 53.87 | 2,092,916 | -0.45(-0.82%) |
Jul 22, 2011 | 54.35 | 54.40 | 54.26 | 54.31 | 1,662,951 | +0.11(+0.19%) |
Jul 21, 2011 | 54.02 | 54.44 | 53.71 | 54.21 | 2,148,515 | +0.33(+0.62%) |
Jul 20, 2011 | 54.00 | 54.03 | 53.65 | 53.87 | 2,032,142 | +0.44(+0.82%) |
Jul 19, 2011 | 53.00 | 53.45 | 52.97 | 53.44 | 3,036,537 | +0.97(+1.84%) |
Jul 18, 2011 | 52.71 | 52.83 | 52.07 | 52.47 | 3,028,771 | -0.91(-1.71%) |
Jul 15, 2011 | 53.64 | 53.70 | 53.16 | 53.38 | 2,399,079 | +0.26(+0.49%) |
Jul 14, 2011 | 53.67 | 53.74 | 52.91 | 53.12 | 4,421,846 | -0.32(-0.61%) |
Jul 13, 2011 | 53.26 | 54.02 | 53.11 | 53.44 | 3,590,492 | +0.89(+1.69%) |
Jul 12, 2011 | 52.62 | 53.05 | 52.35 | 52.56 | 4,181,932 | -0.88(-1.64%) |
Jul 11, 2011 | 53.93 | 54.01 | 53.26 | 53.44 | 3,367,433 | -1.45(-2.64%) |
Jul 08, 2011 | 54.66 | 54.90 | 54.32 | 54.88 | 2,397,364 | -0.38(-0.69%) |
Jul 07, 2011 | 54.82 | 55.34 | 54.80 | 55.27 | 3,560,611 | +1.00(+1.84%) |
Jul 06, 2011 | 54.05 | 54.45 | 53.87 | 54.27 | 4,719,495 | +0.15(+0.27%) |
Jul 05, 2011 | 54.10 | 54.40 | 54.05 | 54.12 | 3,067,729 | +0.37(+0.70%) |
Jul 01, 2011 | 53.09 | 53.90 | 52.99 | 53.74 | 4,025,074 | +0.87(+1.65%) |
Jun 30, 2011 | 52.30 | 53.02 | 52.22 | 52.87 | 4,228,002 | +0.55(+1.06%) |
Jun 29, 2011 | 51.95 | 52.35 | 51.69 | 52.32 | 3,822,236 | +0.63(+1.21%) |
Jun 28, 2011 | 50.93 | 51.69 | 50.78 | 51.69 | 3,968,592 | +0.53(+1.03%) |
Jun 27, 2011 | 50.76 | 51.32 | 50.63 | 51.17 | 3,589,488 | +0.32(+0.62%) |
Jun 24, 2011 | 51.33 | 51.38 | 50.78 | 50.85 | 3,291,741 | +0.18(+0.35%) |
Jun 23, 2011 | 50.08 | 50.69 | 49.70 | 50.67 | 4,626,216 | -0.12(-0.24%) |
Jun 22, 2011 | 50.78 | 51.17 | 50.75 | 50.79 | 3,511,133 | -0.04(-0.07%) |
Jun 21, 2011 | 50.39 | 50.88 | 50.22 | 50.83 | 5,390,835 | +1.22(+2.47%) |
Jun 20, 2011 | 49.45 | 49.61 | 49.39 | 49.60 | 3,347,202 | -0.29(-0.58%) |
Jun 17, 2011 | 50.17 | 50.22 | 49.76 | 49.89 | 4,545,519 | -0.07(-0.15%) |
Jun 16, 2011 | 50.04 | 50.23 | 49.64 | 49.97 | 3,397,476 | -0.44(-0.88%) |
Jun 15, 2011 | 50.87 | 51.04 | 50.20 | 50.41 | 4,086,202 | -1.06(-2.07%) |
Jun 14, 2011 | 51.38 | 51.79 | 51.30 | 51.47 | 3,343,467 | +1.27(+2.52%) |
Jun 13, 2011 | 50.46 | 50.56 | 50.05 | 50.21 | 2,683,833 | +0.23(+0.47%) |
Jun 10, 2011 | 50.45 | 50.50 | 49.81 | 49.97 | 4,514,506 | -1.52(-2.96%) |
Jun 09, 2011 | 51.18 | 51.57 | 50.90 | 51.50 | 2,809,575 | +0.31(+0.61%) |
Jun 08, 2011 | 51.46 | 51.46 | 51.00 | 51.18 | 3,548,907 | -0.70(-1.35%) |
Jun 07, 2011 | 52.08 | 52.22 | 51.87 | 51.88 | 2,839,019 | +0.26(+0.50%) |
Jun 06, 2011 | 52.04 | 52.17 | 51.51 | 51.63 | 2,738,476 | -0.60(-1.16%) |
Jun 03, 2011 | 51.91 | 52.45 | 51.83 | 52.23 | 3,652,349 | +2.08(+4.15%) |
May 24, 2011 | 50.42 | 50.48 | 50.13 | 50.15 | 3,866,361 | +0.27(+0.53%) |
May 23, 2011 | 49.92 | 49.95 | 49.63 | 49.88 | 6,061,874 | -1.89(-3.66%) |
May 20, 2011 | 51.99 | 52.08 | 51.58 | 51.78 | 3,216,902 | -0.33(-0.63%) |
May 19, 2011 | 52.12 | 52.12 | 51.62 | 52.11 | 2,776,955 | -0.55(-1.04%) |
May 18, 2011 | 52.37 | 52.79 | 52.17 | 52.66 | 3,526,374 | +1.12(+2.17%) |
May 17, 2011 | 51.53 | 51.65 | 51.09 | 51.54 | 9,620,496 | -0.10(-0.19%) |
May 16, 2011 | 51.45 | 51.98 | 51.38 | 51.63 | 3,558,421 | -0.20(-0.39%) |
May 13, 2011 | 52.65 | 52.67 | 51.37 | 51.83 | 8,112,799 | -1.06(-2.00%) |
May 12, 2011 | 52.29 | 53.00 | 52.10 | 52.89 | 5,814,001 | -0.15(-0.29%) |
May 11, 2011 | 54.07 | 54.07 | 52.99 | 53.04 | 7,554,984 | -0.79(-1.47%) |
May 10, 2011 | 53.51 | 53.92 | 53.50 | 53.83 | 3,921,397 | +0.50(+0.94%) |
May 09, 2011 | 52.98 | 53.40 | 52.86 | 53.33 | 3,744,938 | -0.38(-0.71%) |
May 06, 2011 | 53.68 | 54.20 | 53.52 | 53.71 | 7,896,268 | +0.39(+0.73%) |
May 05, 2011 | 53.54 | 53.67 | 52.95 | 53.33 | 8,695,550 | -0.60(-1.11%) |
May 04, 2011 | 54.39 | 54.53 | 53.74 | 53.92 | 7,699,465 | -1.10(-2.01%) |
May 03, 2011 | 55.28 | 55.29 | 54.68 | 55.03 | 4,890,622 | -1.10(-1.95%) |