Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 61.18 | 61.89 | 61.07 | 61.74 | 486,461 | +0.37(+0.60%) |
Jul 28, 2011 | 61.79 | 62.13 | 61.28 | 61.37 | 654,171 | -0.56(-0.90%) |
Jul 27, 2011 | 62.73 | 62.85 | 61.84 | 61.93 | 553,105 | -1.45(-2.29%) |
Jul 26, 2011 | 63.48 | 63.63 | 63.16 | 63.39 | 456,666 | -0.02(-0.04%) |
Jul 25, 2011 | 63.31 | 63.73 | 63.31 | 63.41 | 302,528 | -0.66(-1.04%) |
Jul 22, 2011 | 64.21 | 64.22 | 64.02 | 64.07 | 271,454 | -0.35(-0.54%) |
Jul 21, 2011 | 63.56 | 64.43 | 63.54 | 64.42 | 813,060 | +0.86(+1.35%) |
Jul 20, 2011 | 63.57 | 63.61 | 63.09 | 63.56 | 327,296 | +0.07(+0.11%) |
Jul 19, 2011 | 63.11 | 63.85 | 63.11 | 63.49 | 588,250 | +0.66(+1.06%) |
Jul 18, 2011 | 62.93 | 63.02 | 62.52 | 62.83 | 1,106,617 | -0.37(-0.58%) |
Jul 15, 2011 | 63.41 | 63.73 | 62.89 | 63.20 | 619,095 | -0.32(-0.51%) |
Jul 14, 2011 | 63.85 | 64.18 | 63.24 | 63.52 | 561,209 | -0.30(-0.47%) |
Jul 13, 2011 | 63.66 | 64.25 | 63.59 | 63.82 | 633,480 | +0.78(+1.24%) |
Jul 12, 2011 | 62.99 | 63.50 | 62.96 | 63.04 | 610,716 | -0.05(-0.07%) |
Jul 11, 2011 | 63.07 | 63.25 | 62.82 | 63.09 | 668,818 | -0.53(-0.83%) |
Jul 08, 2011 | 63.56 | 63.80 | 63.08 | 63.61 | 628,295 | -0.18(-0.28%) |
Jul 07, 2011 | 63.69 | 63.99 | 63.46 | 63.79 | 558,757 | +0.28(+0.44%) |
Jul 06, 2011 | 63.48 | 63.58 | 63.14 | 63.51 | 439,054 | +0.50(+0.80%) |
Jul 05, 2011 | 62.93 | 63.12 | 62.73 | 63.01 | 388,841 | +0.11(+0.18%) |
Jul 01, 2011 | 62.14 | 62.93 | 62.14 | 62.90 | 828,654 | +0.78(+1.25%) |
Jun 30, 2011 | 61.60 | 62.29 | 61.57 | 62.12 | 706,667 | +0.67(+1.09%) |
Jun 29, 2011 | 61.17 | 61.55 | 60.73 | 61.45 | 571,875 | +1.09(+1.81%) |
Jun 28, 2011 | 60.16 | 60.48 | 60.12 | 60.36 | 320,725 | +0.26(+0.43%) |
Jun 27, 2011 | 60.05 | 60.35 | 59.90 | 60.10 | 826,726 | -1.17(-1.91%) |
Jun 24, 2011 | 61.42 | 61.56 | 61.18 | 61.27 | 443,450 | +0.35(+0.58%) |
Jun 23, 2011 | 60.27 | 60.98 | 60.18 | 60.91 | 754,650 | +0.09(+0.15%) |
Jun 22, 2011 | 60.69 | 61.36 | 60.69 | 60.82 | 536,059 | -0.05(-0.07%) |
Jun 21, 2011 | 60.52 | 60.97 | 60.39 | 60.87 | 534,942 | +0.47(+0.79%) |
Jun 20, 2011 | 60.27 | 60.45 | 60.24 | 60.39 | 611,049 | +0.47(+0.78%) |
Jun 17, 2011 | 60.00 | 60.22 | 59.82 | 59.93 | 497,933 | +0.03(+0.05%) |
Jun 16, 2011 | 59.72 | 60.11 | 59.57 | 59.90 | 769,729 | -0.01(-0.01%) |
Jun 15, 2011 | 60.23 | 60.55 | 59.75 | 59.90 | 730,511 | -0.72(-1.19%) |
Jun 14, 2011 | 60.36 | 60.79 | 60.33 | 60.63 | 615,887 | +0.54(+0.90%) |
Jun 13, 2011 | 60.45 | 60.49 | 59.84 | 60.09 | 1,109,330 | -0.72(-1.18%) |
Jun 10, 2011 | 61.28 | 61.29 | 60.76 | 60.80 | 1,326,889 | -0.94(-1.53%) |
Jun 09, 2011 | 61.49 | 61.91 | 61.36 | 61.74 | 409,571 | +0.13(+0.21%) |
Jun 08, 2011 | 61.76 | 62.12 | 61.48 | 61.62 | 986,589 | +0.14(+0.22%) |
Jun 07, 2011 | 61.62 | 61.73 | 61.37 | 61.48 | 1,009,405 | +1.24(+2.06%) |
Jun 06, 2011 | 60.41 | 60.56 | 60.09 | 60.24 | 590,518 | -0.44(-0.73%) |
Jun 03, 2011 | 60.55 | 61.05 | 60.40 | 60.68 | 862,538 | +0.47(+0.78%) |
May 24, 2011 | 60.22 | 60.54 | 60.06 | 60.21 | 1,230,074 | +0.26(+0.44%) |
May 23, 2011 | 59.76 | 60.18 | 59.67 | 59.95 | 659,690 | -0.32(-0.53%) |
May 20, 2011 | 60.54 | 60.54 | 60.07 | 60.27 | 706,808 | -0.56(-0.92%) |
May 19, 2011 | 61.07 | 61.18 | 60.46 | 60.82 | 900,740 | -0.52(-0.85%) |
May 18, 2011 | 61.22 | 61.41 | 61.06 | 61.34 | 521,111 | +0.02(+0.02%) |
May 17, 2011 | 61.21 | 61.47 | 60.95 | 61.33 | 883,391 | -0.63(-1.02%) |
May 16, 2011 | 62.47 | 62.55 | 61.82 | 61.96 | 733,021 | -0.88(-1.40%) |
May 13, 2011 | 63.24 | 63.31 | 62.69 | 62.84 | 1,419,657 | -0.19(-0.30%) |
May 12, 2011 | 62.44 | 63.09 | 62.14 | 63.03 | 2,201,322 | +1.64(+2.66%) |
May 11, 2011 | 61.05 | 61.52 | 60.64 | 61.40 | 1,281,764 | +0.33(+0.54%) |
May 10, 2011 | 60.77 | 61.09 | 60.67 | 61.07 | 948,781 | +1.25(+2.09%) |
May 09, 2011 | 59.59 | 59.84 | 59.26 | 59.81 | 643,283 | +0.20(+0.33%) |
May 06, 2011 | 60.24 | 60.29 | 59.30 | 59.62 | 795,316 | -0.35(-0.58%) |
May 05, 2011 | 59.96 | 60.42 | 59.73 | 59.97 | 912,473 | -0.15(-0.25%) |
May 04, 2011 | 60.14 | 60.45 | 59.95 | 60.12 | 604,710 | +0.05(+0.09%) |
May 03, 2011 | 60.55 | 60.58 | 59.69 | 60.06 | 849,272 | -0.35(-0.59%) |