Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 61.74 | 63.48 | 60.78 | 63.03 | 669,101 | +0.25(+0.40%) |
Jul 28, 2011 | 62.07 | 63.91 | 62.00 | 62.78 | 974,640 | +0.70(+1.13%) |
Jul 27, 2011 | 64.65 | 64.66 | 61.76 | 62.08 | 691,061 | -2.86(-4.40%) |
Jul 26, 2011 | 65.05 | 65.96 | 64.64 | 64.94 | 449,657 | -0.15(-0.23%) |
Jul 25, 2011 | 65.55 | 66.66 | 65.00 | 65.09 | 521,237 | -0.93(-1.41%) |
Jul 22, 2011 | 65.70 | 66.44 | 65.50 | 66.02 | 499,117 | +0.30(+0.46%) |
Jul 21, 2011 | 65.88 | 67.14 | 65.27 | 65.72 | 488,714 | +0.41(+0.63%) |
Jul 20, 2011 | 66.36 | 66.43 | 64.64 | 65.31 | 612,530 | -0.44(-0.67%) |
Jul 19, 2011 | 63.98 | 66.13 | 63.98 | 65.75 | 521,119 | +2.02(+3.17%) |
Jul 18, 2011 | 64.01 | 64.20 | 62.92 | 63.73 | 436,973 | -0.58(-0.90%) |
Jul 15, 2011 | 63.98 | 64.33 | 62.18 | 64.31 | 583,223 | +0.98(+1.55%) |
Jul 14, 2011 | 65.00 | 65.79 | 63.00 | 63.33 | 591,595 | -1.54(-2.37%) |
Jul 13, 2011 | 64.86 | 66.33 | 64.50 | 64.87 | 531,891 | +0.58(+0.90%) |
Jul 12, 2011 | 64.10 | 65.65 | 62.79 | 64.29 | 964,597 | -0.67(-1.03%) |
Jul 11, 2011 | 68.42 | 68.44 | 64.83 | 64.96 | 896,342 | -3.74(-5.44%) |
Jul 08, 2011 | 65.88 | 68.74 | 64.00 | 68.70 | 1,059,542 | +2.01(+3.01%) |
Jul 07, 2011 | 67.85 | 68.80 | 66.52 | 66.69 | 699,829 | -0.40(-0.60%) |
Jul 06, 2011 | 66.68 | 67.21 | 65.59 | 67.09 | 803,953 | +0.27(+0.40%) |
Jul 05, 2011 | 65.18 | 67.03 | 65.08 | 66.82 | 686,704 | +1.64(+2.52%) |
Jul 01, 2011 | 64.79 | 65.35 | 64.12 | 65.18 | 520,638 | +0.60(+0.93%) |
Jun 30, 2011 | 63.35 | 65.27 | 63.31 | 64.58 | 644,290 | +1.23(+1.94%) |
Jun 29, 2011 | 64.56 | 64.89 | 62.93 | 63.35 | 610,729 | -0.84(-1.31%) |
Jun 28, 2011 | 63.68 | 64.53 | 63.25 | 64.19 | 745,916 | +1.02(+1.61%) |
Jun 27, 2011 | 63.66 | 64.85 | 62.53 | 63.17 | 976,242 | +0.35(+0.56%) |
Jun 24, 2011 | 63.04 | 63.05 | 61.90 | 62.82 | 4,003,358 | +0.24(+0.38%) |
Jun 23, 2011 | 60.74 | 62.83 | 60.25 | 62.58 | 913,076 | +1.09(+1.77%) |
Jun 22, 2011 | 61.66 | 62.69 | 61.05 | 61.49 | 867,701 | -0.59(-0.95%) |
Jun 21, 2011 | 59.30 | 62.39 | 59.00 | 62.08 | 1,366,572 | +3.34(+5.69%) |
Jun 20, 2011 | 58.30 | 59.01 | 57.02 | 58.74 | 816,500 | +1.32(+2.30%) |
Jun 17, 2011 | 57.24 | 57.96 | 56.72 | 57.42 | 1,093,294 | +0.54(+0.95%) |
Jun 16, 2011 | 57.16 | 58.20 | 56.03 | 56.88 | 893,162 | -0.15(-0.26%) |
Jun 15, 2011 | 58.63 | 59.40 | 56.90 | 57.03 | 1,070,839 | -2.28(-3.84%) |
Jun 14, 2011 | 58.42 | 59.35 | 58.15 | 59.31 | 1,232,982 | +1.56(+2.70%) |
Jun 13, 2011 | 56.16 | 58.22 | 55.51 | 57.75 | 1,258,733 | +1.59(+2.83%) |
Jun 10, 2011 | 56.59 | 57.19 | 55.64 | 56.16 | 944,029 | -0.89(-1.56%) |
Jun 09, 2011 | 55.94 | 57.25 | 55.19 | 57.05 | 1,179,591 | +1.15(+2.06%) |
Jun 08, 2011 | 56.33 | 56.83 | 53.10 | 55.90 | 3,944,936 | +6.29(+12.68%) |
Jun 07, 2011 | 49.94 | 50.50 | 49.34 | 49.61 | 1,401,876 | -0.09(-0.18%) |
Jun 06, 2011 | 51.94 | 52.10 | 49.60 | 49.70 | 842,649 | -1.36(-2.66%) |
Jun 03, 2011 | 49.99 | 51.61 | 48.68 | 51.06 | 1,426,612 | -0.99(-1.90%) |
May 24, 2011 | 52.51 | 52.76 | 51.77 | 52.05 | 445,694 | -0.36(-0.69%) |
May 23, 2011 | 51.49 | 52.88 | 50.43 | 52.41 | 645,975 | -0.09(-0.17%) |
May 20, 2011 | 53.20 | 53.28 | 51.43 | 52.50 | 690,203 | -0.95(-1.78%) |
May 19, 2011 | 53.75 | 54.10 | 53.20 | 53.45 | 496,155 | -0.32(-0.60%) |
May 18, 2011 | 52.33 | 53.95 | 52.25 | 53.77 | 431,915 | +1.54(+2.95%) |
May 17, 2011 | 52.90 | 53.19 | 50.99 | 52.23 | 661,803 | -1.12(-2.10%) |
May 16, 2011 | 55.51 | 56.00 | 53.33 | 53.35 | 492,805 | -2.16(-3.89%) |
May 13, 2011 | 56.11 | 56.87 | 54.94 | 55.51 | 427,540 | -0.40(-0.72%) |
May 12, 2011 | 54.20 | 55.95 | 53.41 | 55.91 | 400,445 | +1.61(+2.97%) |
May 11, 2011 | 55.10 | 55.25 | 53.53 | 54.30 | 317,658 | -0.75(-1.36%) |
May 10, 2011 | 54.72 | 55.44 | 54.15 | 55.05 | 371,469 | +0.48(+0.88%) |
May 09, 2011 | 53.99 | 54.82 | 53.50 | 54.57 | 224,230 | +0.80(+1.49%) |
May 06, 2011 | 53.47 | 55.70 | 53.22 | 53.77 | 602,928 | +0.64(+1.20%) |
May 05, 2011 | 53.15 | 54.22 | 52.15 | 53.13 | 659,220 | +0.06(+0.11%) |
May 04, 2011 | 52.29 | 53.54 | 52.00 | 53.07 | 642,240 | +0.67(+1.28%) |
May 03, 2011 | 53.11 | 53.36 | 51.73 | 52.40 | 359,276 | -0.96(-1.80%) |