Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 51.15 | 51.60 | 50.95 | 51.26 | 8,309,030 | -0.25(-0.49%) |
Jul 28, 2011 | 51.88 | 52.19 | 51.42 | 51.52 | 7,285,195 | -0.30(-0.58%) |
Jul 27, 2011 | 52.76 | 52.78 | 51.62 | 51.82 | 11,316,881 | -1.09(-2.06%) |
Jul 26, 2011 | 54.08 | 54.42 | 52.69 | 52.91 | 19,432,208 | -3.02(-5.41%) |
Jul 25, 2011 | 55.79 | 56.20 | 55.24 | 55.93 | 5,844,939 | -0.18(-0.32%) |
Jul 22, 2011 | 56.53 | 56.70 | 55.95 | 56.11 | 4,838,058 | -0.27(-0.48%) |
Jul 21, 2011 | 55.89 | 56.53 | 55.59 | 56.38 | 6,019,405 | +0.94(+1.69%) |
Jul 20, 2011 | 55.79 | 55.84 | 55.39 | 55.45 | 4,772,933 | -0.01(-0.02%) |
Jul 19, 2011 | 55.85 | 55.85 | 54.94 | 55.46 | 8,085,770 | -0.19(-0.35%) |
Jul 18, 2011 | 55.95 | 55.96 | 55.13 | 55.65 | 5,016,821 | -0.51(-0.91%) |
Jul 15, 2011 | 56.01 | 56.26 | 55.72 | 56.16 | 6,670,130 | +0.29(+0.52%) |
Jul 14, 2011 | 55.78 | 56.35 | 55.63 | 55.88 | 9,173,976 | -0.71(-1.26%) |
Jul 13, 2011 | 56.53 | 57.24 | 56.49 | 56.59 | 4,786,786 | +0.18(+0.32%) |
Jul 12, 2011 | 57.13 | 57.19 | 56.36 | 56.41 | 7,781,802 | -0.40(-0.70%) |
Jul 11, 2011 | 56.74 | 57.06 | 56.51 | 56.81 | 7,666,508 | -0.62(-1.09%) |
Jul 08, 2011 | 57.14 | 57.46 | 57.06 | 57.43 | 5,124,690 | -0.21(-0.36%) |
Jul 07, 2011 | 57.49 | 57.77 | 57.16 | 57.64 | 5,629,927 | +0.43(+0.75%) |
Jul 06, 2011 | 56.55 | 57.36 | 56.54 | 57.21 | 6,260,865 | +0.65(+1.14%) |
Jul 05, 2011 | 56.71 | 56.98 | 56.51 | 56.56 | 5,208,029 | -0.31(-0.55%) |
Jul 01, 2011 | 55.79 | 57.04 | 55.79 | 56.87 | 7,920,591 | +1.07(+1.92%) |
Jun 30, 2011 | 54.94 | 55.92 | 54.92 | 55.80 | 7,142,240 | +1.02(+1.87%) |
Jun 29, 2011 | 54.96 | 55.09 | 54.52 | 54.78 | 5,221,325 | +0.05(+0.10%) |
Jun 28, 2011 | 54.49 | 54.72 | 54.37 | 54.72 | 4,640,359 | +0.45(+0.83%) |
Jun 27, 2011 | 53.58 | 54.51 | 53.44 | 54.27 | 4,731,949 | +0.80(+1.50%) |
Jun 24, 2011 | 54.32 | 54.44 | 53.35 | 53.47 | 7,104,939 | -0.85(-1.57%) |
Jun 23, 2011 | 54.15 | 54.37 | 53.38 | 54.32 | 6,466,341 | -0.27(-0.50%) |
Jun 22, 2011 | 54.91 | 55.25 | 54.55 | 54.59 | 4,550,037 | -0.37(-0.67%) |
Jun 21, 2011 | 54.60 | 55.18 | 54.32 | 54.96 | 4,140,474 | +0.51(+0.94%) |
Jun 20, 2011 | 54.41 | 54.59 | 54.33 | 54.45 | 3,444,964 | +0.46(+0.85%) |
Jun 17, 2011 | 54.30 | 54.49 | 53.85 | 53.99 | 6,398,484 | +0.12(+0.22%) |
Jun 16, 2011 | 53.58 | 54.05 | 53.34 | 53.88 | 5,092,300 | +0.32(+0.60%) |
Jun 15, 2011 | 53.95 | 54.17 | 53.29 | 53.55 | 5,792,418 | -0.92(-1.68%) |
Jun 14, 2011 | 54.29 | 54.71 | 54.15 | 54.47 | 4,825,865 | +0.76(+1.41%) |
Jun 13, 2011 | 53.62 | 54.05 | 53.48 | 53.71 | 4,323,031 | +0.34(+0.63%) |
Jun 10, 2011 | 53.79 | 54.06 | 53.32 | 53.38 | 4,700,237 | -0.72(-1.34%) |
Jun 09, 2011 | 53.75 | 54.38 | 53.53 | 54.10 | 4,238,122 | +0.62(+1.15%) |
Jun 08, 2011 | 53.50 | 53.74 | 53.16 | 53.48 | 5,898,156 | +0.04(+0.07%) |
Jun 07, 2011 | 53.45 | 54.12 | 53.38 | 53.45 | 5,186,570 | +0.14(+0.25%) |
Jun 06, 2011 | 53.17 | 53.49 | 53.09 | 53.31 | 5,039,014 | -0.05(-0.09%) |
Jun 03, 2011 | 53.06 | 53.67 | 53.06 | 53.36 | 5,283,482 | -0.75(-1.38%) |
May 24, 2011 | 54.66 | 54.66 | 54.08 | 54.11 | 5,470,515 | -0.31(-0.56%) |
May 23, 2011 | 54.29 | 54.64 | 53.98 | 54.41 | 5,082,439 | -0.63(-1.14%) |
May 20, 2011 | 55.62 | 55.68 | 54.79 | 55.04 | 5,928,390 | -0.68(-1.21%) |
May 19, 2011 | 55.50 | 55.89 | 55.26 | 55.72 | 4,057,006 | +0.45(+0.82%) |
May 18, 2011 | 55.14 | 55.41 | 54.56 | 55.26 | 5,679,467 | +0.32(+0.58%) |
May 17, 2011 | 55.78 | 55.88 | 54.53 | 54.95 | 8,281,509 | -0.94(-1.68%) |
May 16, 2011 | 55.93 | 56.33 | 55.77 | 55.88 | 4,452,829 | -0.32(-0.57%) |
May 13, 2011 | 56.56 | 56.89 | 55.73 | 56.21 | 4,988,994 | -0.37(-0.66%) |
May 12, 2011 | 55.72 | 56.75 | 55.68 | 56.58 | 6,750,727 | +0.66(+1.18%) |
May 11, 2011 | 56.07 | 56.20 | 55.29 | 55.92 | 5,908,585 | -0.11(-0.20%) |
May 10, 2011 | 56.34 | 56.45 | 55.98 | 56.03 | 5,614,649 | -0.16(-0.29%) |
May 09, 2011 | 55.79 | 56.47 | 55.79 | 56.19 | 3,484,522 | +0.23(+0.41%) |
May 06, 2011 | 56.04 | 56.69 | 55.83 | 55.97 | 6,272,766 | +0.40(+0.72%) |
May 05, 2011 | 55.97 | 56.36 | 55.26 | 55.57 | 7,109,342 | -0.75(-1.33%) |
May 04, 2011 | 56.52 | 56.79 | 56.05 | 56.32 | 5,517,366 | -0.37(-0.65%) |
May 03, 2011 | 56.74 | 57.08 | 56.54 | 56.69 | 5,020,677 | -0.05(-0.09%) |