Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 62.17 | 63.07 | 61.78 | 62.35 | 16,181,747 | -0.61(-0.96%) |
Jul 28, 2011 | 63.02 | 63.44 | 62.59 | 62.95 | 11,103,738 | -0.36(-0.57%) |
Jul 27, 2011 | 64.12 | 64.13 | 63.22 | 63.31 | 12,366,336 | -1.16(-1.80%) |
Jul 26, 2011 | 64.68 | 65.01 | 64.34 | 64.47 | 8,116,369 | -0.32(-0.49%) |
Jul 25, 2011 | 64.46 | 65.33 | 64.41 | 64.79 | 10,484,902 | -0.52(-0.80%) |
Jul 22, 2011 | 65.43 | 65.53 | 65.22 | 65.31 | 9,035,468 | -0.28(-0.42%) |
Jul 21, 2011 | 64.66 | 65.78 | 64.59 | 65.59 | 13,883,405 | +1.40(+2.18%) |
Jul 20, 2011 | 64.44 | 64.52 | 64.06 | 64.19 | 8,416,820 | -0.23(-0.35%) |
Jul 19, 2011 | 63.83 | 64.61 | 63.83 | 64.42 | 11,658,131 | +0.75(+1.18%) |
Jul 18, 2011 | 63.28 | 63.83 | 63.00 | 63.67 | 11,597,098 | +0.02(+0.04%) |
Jul 15, 2011 | 63.34 | 63.71 | 63.02 | 63.65 | 16,952,854 | +0.91(+1.45%) |
Jul 14, 2011 | 63.35 | 63.81 | 62.68 | 62.74 | 12,145,267 | -0.25(-0.40%) |
Jul 13, 2011 | 62.78 | 63.90 | 62.77 | 62.99 | 11,463,752 | +0.42(+0.67%) |
Jul 12, 2011 | 62.33 | 63.50 | 62.33 | 62.57 | 15,279,649 | -0.01(-0.02%) |
Jul 11, 2011 | 62.59 | 62.72 | 62.18 | 62.58 | 11,637,791 | -0.89(-1.40%) |
Jul 08, 2011 | 63.20 | 63.53 | 62.98 | 63.47 | 10,569,085 | -0.42(-0.66%) |
Jul 07, 2011 | 63.58 | 64.08 | 63.41 | 63.89 | 13,143,760 | +0.90(+1.44%) |
Jul 06, 2011 | 62.83 | 63.08 | 62.68 | 62.98 | 10,334,126 | -0.02(-0.04%) |
Jul 05, 2011 | 62.40 | 63.39 | 62.40 | 63.01 | 12,333,180 | +0.62(+0.99%) |
Jul 01, 2011 | 61.56 | 62.45 | 61.14 | 62.39 | 10,977,632 | +0.75(+1.22%) |
Jun 30, 2011 | 61.01 | 61.70 | 60.70 | 61.64 | 12,842,833 | +0.93(+1.54%) |
Jun 29, 2011 | 60.35 | 60.96 | 59.88 | 60.70 | 12,742,798 | +0.56(+0.93%) |
Jun 28, 2011 | 59.66 | 60.30 | 59.52 | 60.15 | 10,200,331 | +0.87(+1.47%) |
Jun 27, 2011 | 58.70 | 59.72 | 58.70 | 59.28 | 11,895,384 | +0.60(+1.02%) |
Jun 24, 2011 | 59.66 | 59.78 | 58.62 | 58.68 | 13,401,675 | -0.88(-1.47%) |
Jun 23, 2011 | 59.28 | 59.67 | 58.14 | 59.55 | 21,787,690 | -1.02(-1.69%) |
Jun 22, 2011 | 60.70 | 61.41 | 60.54 | 60.58 | 11,004,796 | -0.31(-0.51%) |
Jun 21, 2011 | 60.26 | 61.12 | 60.13 | 60.89 | 14,180,504 | +1.01(+1.68%) |
Jun 20, 2011 | 59.57 | 59.91 | 59.54 | 59.88 | 10,723,106 | +0.44(+0.75%) |
Jun 17, 2011 | 60.08 | 60.44 | 59.18 | 59.44 | 20,082,934 | -0.16(-0.26%) |
Jun 16, 2011 | 58.77 | 59.73 | 58.62 | 59.60 | 12,990,667 | +0.61(+1.04%) |
Jun 15, 2011 | 59.46 | 59.88 | 58.56 | 58.98 | 16,126,119 | -1.31(-2.18%) |
Jun 14, 2011 | 59.95 | 60.71 | 59.87 | 60.30 | 12,268,399 | +1.00(+1.69%) |
Jun 13, 2011 | 59.96 | 60.24 | 58.78 | 59.30 | 13,345,992 | -0.44(-0.74%) |
Jun 10, 2011 | 60.50 | 60.54 | 59.33 | 59.74 | 15,205,638 | -0.94(-1.54%) |
Jun 09, 2011 | 60.24 | 61.06 | 60.13 | 60.67 | 9,568,094 | +0.77(+1.28%) |
Jun 08, 2011 | 59.64 | 60.44 | 59.64 | 59.91 | 11,572,394 | +0.29(+0.48%) |
Jun 07, 2011 | 60.08 | 60.48 | 59.57 | 59.62 | 11,419,780 | -0.13(-0.21%) |
Jun 06, 2011 | 60.48 | 60.72 | 59.52 | 59.75 | 11,678,312 | -0.79(-1.31%) |
Jun 03, 2011 | 59.78 | 60.95 | 59.68 | 60.54 | 12,833,910 | -0.76(-1.24%) |
May 24, 2011 | 61.05 | 61.97 | 61.05 | 61.30 | 11,345,931 | +0.54(+0.89%) |
May 23, 2011 | 60.61 | 61.08 | 60.36 | 60.76 | 12,495,761 | -0.72(-1.17%) |
May 20, 2011 | 62.06 | 62.22 | 61.00 | 61.48 | 14,628,570 | -0.78(-1.25%) |
May 19, 2011 | 62.15 | 62.65 | 61.70 | 62.26 | 12,416,652 | +0.61(+0.98%) |
May 18, 2011 | 60.49 | 62.01 | 60.04 | 61.65 | 13,673,968 | +1.47(+2.44%) |
May 17, 2011 | 60.12 | 60.65 | 59.70 | 60.18 | 14,642,903 | -0.28(-0.46%) |
May 16, 2011 | 60.68 | 61.43 | 60.32 | 60.46 | 11,365,404 | -0.44(-0.72%) |
May 13, 2011 | 61.53 | 61.55 | 60.23 | 60.90 | 15,078,754 | -0.22(-0.36%) |
May 12, 2011 | 60.45 | 61.45 | 59.72 | 61.12 | 17,514,838 | +0.30(+0.49%) |
May 11, 2011 | 61.42 | 61.54 | 60.22 | 60.82 | 17,124,060 | -1.25(-2.01%) |
May 10, 2011 | 62.05 | 62.42 | 61.41 | 62.07 | 10,816,740 | +0.16(+0.26%) |
May 09, 2011 | 61.41 | 62.37 | 61.26 | 61.91 | 11,968,284 | +0.72(+1.18%) |
May 06, 2011 | 61.46 | 62.12 | 60.67 | 61.19 | 16,046,059 | +0.15(+0.25%) |
May 05, 2011 | 61.48 | 61.93 | 60.14 | 61.04 | 20,162,726 | -1.23(-1.97%) |
May 04, 2011 | 63.06 | 63.06 | 61.68 | 62.26 | 14,955,603 | -0.89(-1.40%) |
May 03, 2011 | 63.99 | 64.14 | 62.56 | 63.15 | 13,377,495 | -1.20(-1.86%) |