Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 59.17 | 59.56 | 58.42 | 59.26 | 46,623 | -0.31(-0.53%) |
Jul 28, 2011 | 59.54 | 60.28 | 59.54 | 59.57 | 146,033 | -0.03(-0.06%) |
Jul 27, 2011 | 60.28 | 60.48 | 59.55 | 59.61 | 35,781 | -0.86(-1.43%) |
Jul 26, 2011 | 60.93 | 60.93 | 60.42 | 60.47 | 203,050 | -0.46(-0.76%) |
Jul 25, 2011 | 61.27 | 61.43 | 60.90 | 60.93 | 31,126 | -0.80(-1.29%) |
Jul 22, 2011 | 61.78 | 61.78 | 61.57 | 61.73 | 23,168 | +0.01(+0.01%) |
Jul 21, 2011 | 61.25 | 61.85 | 61.25 | 61.72 | 26,220 | +0.73(+1.20%) |
Jul 20, 2011 | 61.59 | 61.59 | 60.86 | 60.99 | 74,305 | -0.44(-0.71%) |
Jul 19, 2011 | 61.06 | 61.52 | 60.97 | 61.43 | 234,196 | +0.62(+1.02%) |
Jul 18, 2011 | 61.20 | 61.20 | 60.48 | 60.81 | 15,018 | -0.65(-1.05%) |
Jul 15, 2011 | 61.65 | 61.65 | 61.12 | 61.45 | 23,194 | -0.14(-0.23%) |
Jul 14, 2011 | 61.72 | 62.16 | 61.56 | 61.60 | 14,584 | -0.06(-0.09%) |
Jul 13, 2011 | 61.59 | 62.13 | 61.49 | 61.65 | 13,557 | +0.44(+0.72%) |
Jul 12, 2011 | 60.97 | 61.74 | 60.97 | 61.21 | 27,904 | -0.01(-0.01%) |
Jul 11, 2011 | 61.46 | 61.61 | 61.06 | 61.22 | 16,386 | -0.76(-1.23%) |
Jul 08, 2011 | 61.67 | 61.98 | 61.58 | 61.98 | 31,237 | -0.02(-0.04%) |
Jul 07, 2011 | 62.30 | 62.30 | 61.78 | 62.01 | 59,110 | +0.20(+0.32%) |
Jul 06, 2011 | 61.52 | 61.94 | 61.52 | 61.81 | 302,534 | +0.28(+0.46%) |
Jul 05, 2011 | 61.69 | 61.69 | 61.36 | 61.53 | 179,551 | +0.04(+0.07%) |
Jul 01, 2011 | 60.81 | 61.49 | 60.62 | 61.49 | 22,642 | +0.67(+1.10%) |
Jun 30, 2011 | 60.77 | 60.87 | 60.70 | 60.82 | 24,271 | +0.34(+0.56%) |
Jun 29, 2011 | 60.34 | 60.53 | 60.08 | 60.48 | 11,710 | +0.36(+0.59%) |
Jun 28, 2011 | 59.52 | 60.15 | 59.42 | 60.12 | 16,253 | +0.80(+1.34%) |
Jun 27, 2011 | 59.19 | 59.44 | 58.91 | 59.32 | 27,686 | +0.28(+0.48%) |
Jun 24, 2011 | 59.61 | 59.61 | 58.96 | 59.04 | 18,623 | -0.62(-1.03%) |
Jun 23, 2011 | 59.04 | 59.66 | 58.70 | 59.66 | 36,819 | +0.31(+0.52%) |
Jun 22, 2011 | 59.50 | 59.74 | 59.35 | 59.35 | 41,858 | -0.31(-0.51%) |
Jun 21, 2011 | 59.30 | 59.76 | 59.30 | 59.66 | 26,742 | +0.66(+1.12%) |
Jun 20, 2011 | 58.98 | 59.00 | 58.78 | 59.00 | 32,747 | +0.56(+0.96%) |
Jun 17, 2011 | 59.07 | 59.08 | 58.26 | 58.44 | 10,008 | +0.04(+0.07%) |
Jun 16, 2011 | 58.56 | 58.78 | 58.16 | 58.40 | 6,776 | -0.16(-0.27%) |
Jun 15, 2011 | 58.89 | 59.20 | 58.44 | 58.55 | 25,359 | -0.79(-1.34%) |
Jun 14, 2011 | 59.30 | 59.58 | 59.13 | 59.35 | 80,135 | +0.56(+0.96%) |
Jun 13, 2011 | 58.65 | 59.11 | 58.65 | 58.78 | 12,742 | +0.22(+0.38%) |
Jun 10, 2011 | 59.01 | 59.10 | 58.50 | 58.56 | 35,403 | -0.75(-1.27%) |
Jun 09, 2011 | 58.98 | 59.66 | 58.86 | 59.31 | 63,528 | +0.39(+0.66%) |
Jun 08, 2011 | 59.07 | 59.19 | 58.70 | 58.93 | 10,048 | -0.22(-0.37%) |
Jun 07, 2011 | 58.82 | 59.38 | 58.80 | 59.15 | 22,030 | +0.52(+0.89%) |
Jun 06, 2011 | 59.06 | 59.13 | 58.57 | 58.63 | 36,600 | -0.53(-0.89%) |
Jun 03, 2011 | 59.48 | 59.49 | 59.07 | 59.16 | 65,833 | -0.09(-0.15%) |
May 24, 2011 | 59.68 | 59.73 | 59.25 | 59.25 | 200,500 | -0.17(-0.29%) |
May 23, 2011 | 59.82 | 59.82 | 59.15 | 59.42 | 57,394 | -0.58(-0.96%) |
May 20, 2011 | 60.16 | 60.34 | 59.85 | 60.00 | 11,881 | -0.30(-0.50%) |
May 19, 2011 | 60.65 | 60.65 | 59.89 | 60.30 | 82,146 | -0.16(-0.26%) |
May 18, 2011 | 60.12 | 60.49 | 60.07 | 60.45 | 12,593 | +0.38(+0.63%) |
May 17, 2011 | 60.13 | 60.13 | 59.65 | 60.07 | 45,274 | -0.11(-0.18%) |
May 16, 2011 | 60.25 | 60.71 | 60.16 | 60.18 | 151,680 | -0.25(-0.41%) |
May 13, 2011 | 60.91 | 60.91 | 60.17 | 60.43 | 45,816 | -0.40(-0.67%) |
May 12, 2011 | 59.75 | 60.89 | 59.67 | 60.83 | 23,761 | +0.83(+1.38%) |
May 11, 2011 | 60.23 | 60.38 | 59.77 | 60.01 | 33,630 | -0.31(-0.51%) |
May 10, 2011 | 60.01 | 60.34 | 59.84 | 60.31 | 81,516 | +0.47(+0.79%) |
May 09, 2011 | 59.49 | 59.96 | 59.40 | 59.84 | 56,344 | +0.45(+0.75%) |
May 06, 2011 | 59.49 | 59.68 | 59.30 | 59.39 | 21,079 | +0.54(+0.91%) |
May 05, 2011 | 58.71 | 59.30 | 58.59 | 58.86 | 24,823 | -0.28(-0.47%) |
May 04, 2011 | 59.44 | 59.44 | 58.79 | 59.14 | 28,363 | -0.26(-0.43%) |
May 03, 2011 | 59.75 | 59.75 | 59.11 | 59.39 | 94,038 | -0.40(-0.66%) |