Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 53.91 | 55.41 | 53.58 | 54.89 | 1,809,360 | +0.18(+0.33%) |
Jul 28, 2011 | 55.78 | 56.48 | 54.59 | 54.71 | 1,873,357 | -0.92(-1.66%) |
Jul 27, 2011 | 57.20 | 57.20 | 55.51 | 55.64 | 1,563,577 | -2.19(-3.78%) |
Jul 26, 2011 | 58.32 | 58.48 | 57.68 | 57.82 | 1,440,331 | -0.59(-1.01%) |
Jul 25, 2011 | 57.71 | 58.76 | 57.39 | 58.41 | 1,549,963 | +0.19(+0.33%) |
Jul 22, 2011 | 57.95 | 58.54 | 57.24 | 58.22 | 1,129,345 | +0.17(+0.30%) |
Jul 21, 2011 | 57.17 | 58.43 | 57.04 | 58.05 | 1,363,108 | +1.40(+2.47%) |
Jul 20, 2011 | 56.99 | 57.03 | 56.34 | 56.65 | 1,553,354 | -0.16(-0.29%) |
Jul 19, 2011 | 56.10 | 56.85 | 55.90 | 56.81 | 1,422,505 | +1.25(+2.26%) |
Jul 18, 2011 | 56.23 | 56.37 | 55.21 | 55.56 | 1,628,393 | -0.73(-1.30%) |
Jul 15, 2011 | 55.83 | 56.50 | 55.22 | 56.29 | 1,852,311 | +0.74(+1.34%) |
Jul 14, 2011 | 56.11 | 56.76 | 55.15 | 55.55 | 1,998,587 | -0.51(-0.91%) |
Jul 13, 2011 | 55.91 | 56.93 | 55.65 | 56.06 | 1,997,156 | +0.68(+1.23%) |
Jul 12, 2011 | 56.37 | 56.76 | 55.35 | 55.38 | 1,769,876 | -0.78(-1.38%) |
Jul 11, 2011 | 57.13 | 57.37 | 55.78 | 56.16 | 2,503,613 | -1.73(-2.99%) |
Jul 08, 2011 | 56.92 | 57.98 | 56.66 | 57.88 | 2,579,031 | +0.18(+0.31%) |
Jul 07, 2011 | 56.87 | 57.77 | 56.73 | 57.70 | 2,686,500 | +1.60(+2.85%) |
Jul 06, 2011 | 55.84 | 56.22 | 55.30 | 56.10 | 1,692,528 | +0.24(+0.43%) |
Jul 05, 2011 | 55.53 | 56.73 | 55.03 | 55.86 | 3,356,083 | +0.48(+0.87%) |
Jul 01, 2011 | 55.96 | 56.01 | 55.25 | 55.38 | 2,646,551 | -0.49(-0.88%) |
Jun 30, 2011 | 54.95 | 56.23 | 54.92 | 55.87 | 1,758,843 | +0.94(+1.71%) |
Jun 29, 2011 | 54.70 | 55.31 | 54.49 | 54.93 | 1,873,929 | +0.29(+0.54%) |
Jun 28, 2011 | 53.53 | 54.68 | 53.31 | 54.64 | 1,051,061 | +1.36(+2.55%) |
Jun 27, 2011 | 52.72 | 53.72 | 52.54 | 53.28 | 1,846,199 | +0.47(+0.88%) |
Jun 24, 2011 | 53.48 | 53.95 | 52.64 | 52.81 | 4,078,065 | -0.66(-1.23%) |
Jun 23, 2011 | 52.70 | 53.56 | 52.20 | 53.47 | 1,853,314 | -0.34(-0.63%) |
Jun 22, 2011 | 53.87 | 54.44 | 53.78 | 53.81 | 1,475,719 | -0.33(-0.61%) |
Jun 21, 2011 | 53.68 | 54.46 | 53.55 | 54.13 | 1,429,222 | +0.98(+1.85%) |
Jun 20, 2011 | 53.07 | 53.36 | 52.98 | 53.15 | 1,678,508 | +0.89(+1.70%) |
Jun 17, 2011 | 53.61 | 53.80 | 52.16 | 52.26 | 2,726,635 | -0.83(-1.56%) |
Jun 16, 2011 | 53.90 | 54.29 | 52.67 | 53.09 | 2,147,117 | -0.81(-1.51%) |
Jun 15, 2011 | 54.46 | 55.05 | 53.84 | 53.90 | 1,909,789 | -1.30(-2.36%) |
Jun 14, 2011 | 54.14 | 55.34 | 54.13 | 55.21 | 2,196,821 | +1.75(+3.26%) |
Jun 13, 2011 | 53.57 | 54.06 | 52.69 | 53.46 | 2,259,727 | -0.07(-0.13%) |
Jun 10, 2011 | 54.15 | 54.15 | 52.87 | 53.53 | 2,900,982 | -0.81(-1.49%) |
Jun 09, 2011 | 54.75 | 54.91 | 54.29 | 54.34 | 2,278,788 | -0.48(-0.88%) |
Jun 08, 2011 | 54.46 | 55.45 | 54.38 | 54.83 | 2,035,646 | +0.03(+0.05%) |
Jun 07, 2011 | 55.17 | 55.38 | 54.57 | 54.80 | 1,751,935 | +0.15(+0.27%) |
Jun 06, 2011 | 56.44 | 56.57 | 54.46 | 54.65 | 2,655,365 | -2.16(-3.80%) |
Jun 03, 2011 | 57.43 | 57.56 | 56.26 | 56.81 | 1,328,660 | -0.13(-0.24%) |
May 24, 2011 | 57.09 | 57.77 | 56.56 | 56.95 | 2,476,277 | +0.23(+0.41%) |
May 23, 2011 | 56.94 | 57.10 | 56.45 | 56.71 | 2,136,470 | -1.35(-2.33%) |
May 20, 2011 | 58.46 | 58.69 | 57.46 | 58.07 | 3,276,362 | -0.40(-0.68%) |
May 19, 2011 | 59.38 | 59.67 | 57.93 | 58.46 | 3,183,784 | -0.52(-0.88%) |
May 18, 2011 | 59.09 | 59.35 | 58.34 | 58.98 | 4,117,448 | +0.39(+0.66%) |
May 17, 2011 | 59.81 | 60.01 | 58.12 | 58.59 | 3,832,811 | -1.54(-2.55%) |
May 16, 2011 | 59.27 | 60.58 | 59.01 | 60.13 | 3,354,195 | +0.62(+1.04%) |
May 13, 2011 | 61.18 | 61.50 | 59.30 | 59.51 | 2,670,133 | -1.61(-2.64%) |
May 12, 2011 | 61.48 | 61.70 | 60.16 | 61.12 | 2,640,044 | -0.77(-1.24%) |
May 11, 2011 | 62.36 | 62.77 | 60.98 | 61.89 | 2,790,312 | -0.71(-1.13%) |
May 10, 2011 | 62.20 | 63.11 | 61.76 | 62.60 | 2,710,759 | +0.31(+0.50%) |
May 09, 2011 | 61.10 | 62.66 | 61.05 | 62.29 | 3,048,409 | +1.16(+1.90%) |
May 06, 2011 | 59.13 | 62.39 | 59.08 | 61.12 | 5,951,579 | +4.47(+7.89%) |
May 05, 2011 | 56.68 | 57.65 | 55.84 | 56.65 | 2,248,277 | -0.44(-0.77%) |
May 04, 2011 | 58.53 | 58.71 | 56.92 | 57.09 | 2,241,871 | -1.66(-2.82%) |
May 03, 2011 | 58.40 | 59.43 | 57.69 | 58.75 | 2,975,823 | +0.05(+0.09%) |