Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 51.16 | 51.61 | 50.96 | 51.28 | 8,306,806 | -0.25(-0.49%) |
Jul 28, 2011 | 51.90 | 52.21 | 51.44 | 51.53 | 7,283,245 | -0.30(-0.58%) |
Jul 27, 2011 | 52.78 | 52.80 | 51.64 | 51.83 | 11,313,852 | -1.09(-2.06%) |
Jul 26, 2011 | 54.09 | 54.43 | 52.70 | 52.92 | 19,427,008 | -3.02(-5.41%) |
Jul 25, 2011 | 55.81 | 56.22 | 55.26 | 55.94 | 5,843,375 | -0.18(-0.33%) |
Jul 22, 2011 | 56.54 | 56.72 | 55.97 | 56.13 | 4,836,763 | -0.27(-0.48%) |
Jul 21, 2011 | 55.91 | 56.54 | 55.61 | 56.40 | 6,017,795 | +0.94(+1.69%) |
Jul 20, 2011 | 55.80 | 55.86 | 55.40 | 55.46 | 4,771,656 | -0.01(-0.02%) |
Jul 19, 2011 | 55.87 | 55.87 | 54.95 | 55.47 | 8,083,607 | -0.19(-0.35%) |
Jul 18, 2011 | 55.96 | 55.97 | 55.14 | 55.67 | 5,015,479 | -0.51(-0.91%) |
Jul 15, 2011 | 56.02 | 56.27 | 55.74 | 56.18 | 6,668,345 | +0.29(+0.52%) |
Jul 14, 2011 | 55.80 | 56.36 | 55.64 | 55.89 | 9,171,521 | -0.71(-1.26%) |
Jul 13, 2011 | 56.54 | 57.26 | 56.51 | 56.60 | 4,785,505 | +0.18(+0.32%) |
Jul 12, 2011 | 57.14 | 57.21 | 56.37 | 56.42 | 7,779,719 | -0.40(-0.70%) |
Jul 11, 2011 | 56.76 | 57.08 | 56.53 | 56.82 | 7,664,457 | -0.62(-1.09%) |
Jul 08, 2011 | 57.15 | 57.47 | 57.07 | 57.45 | 5,123,319 | -0.21(-0.36%) |
Jul 07, 2011 | 57.51 | 57.78 | 57.18 | 57.65 | 5,628,421 | +0.43(+0.75%) |
Jul 06, 2011 | 56.56 | 57.37 | 56.55 | 57.22 | 6,259,189 | +0.65(+1.14%) |
Jul 05, 2011 | 56.73 | 57.00 | 56.53 | 56.57 | 5,206,635 | -0.31(-0.55%) |
Jul 01, 2011 | 55.80 | 57.05 | 55.80 | 56.89 | 7,918,471 | +1.07(+1.92%) |
Jun 30, 2011 | 54.95 | 55.94 | 54.93 | 55.81 | 7,140,328 | +1.02(+1.87%) |
Jun 29, 2011 | 54.97 | 55.10 | 54.54 | 54.79 | 5,219,928 | +0.05(+0.10%) |
Jun 28, 2011 | 54.51 | 54.74 | 54.38 | 54.74 | 4,639,117 | +0.45(+0.83%) |
Jun 27, 2011 | 53.60 | 54.52 | 53.46 | 54.28 | 4,730,682 | +0.80(+1.50%) |
Jun 24, 2011 | 54.34 | 54.45 | 53.36 | 53.48 | 7,103,038 | -0.85(-1.57%) |
Jun 23, 2011 | 54.16 | 54.38 | 53.39 | 54.34 | 6,464,610 | -0.27(-0.50%) |
Jun 22, 2011 | 54.92 | 55.27 | 54.56 | 54.61 | 4,548,820 | -0.37(-0.67%) |
Jun 21, 2011 | 54.61 | 55.19 | 54.33 | 54.98 | 4,139,366 | +0.51(+0.94%) |
Jun 20, 2011 | 54.42 | 54.60 | 54.34 | 54.47 | 3,444,042 | +0.46(+0.85%) |
Jun 17, 2011 | 54.31 | 54.51 | 53.86 | 54.01 | 6,396,772 | +0.12(+0.22%) |
Jun 16, 2011 | 53.59 | 54.07 | 53.35 | 53.89 | 5,090,937 | +0.32(+0.60%) |
Jun 15, 2011 | 53.96 | 54.19 | 53.30 | 53.57 | 5,790,868 | -0.92(-1.68%) |
Jun 14, 2011 | 54.30 | 54.72 | 54.16 | 54.49 | 4,824,574 | +0.76(+1.41%) |
Jun 13, 2011 | 53.63 | 54.06 | 53.49 | 53.73 | 4,321,875 | +0.34(+0.63%) |
Jun 10, 2011 | 53.81 | 54.08 | 53.34 | 53.39 | 4,698,979 | -0.72(-1.34%) |
Jun 09, 2011 | 53.76 | 54.39 | 53.54 | 54.11 | 4,236,988 | +0.62(+1.15%) |
Jun 08, 2011 | 53.51 | 53.75 | 53.17 | 53.50 | 5,896,577 | +0.04(+0.07%) |
Jun 07, 2011 | 53.47 | 54.13 | 53.40 | 53.46 | 5,185,182 | +0.14(+0.25%) |
Jun 06, 2011 | 53.18 | 53.51 | 53.10 | 53.33 | 5,037,666 | -0.05(-0.09%) |
Jun 03, 2011 | 53.07 | 53.68 | 53.07 | 53.37 | 5,282,068 | -0.75(-1.38%) |
May 24, 2011 | 54.68 | 54.68 | 54.10 | 54.12 | 5,469,051 | -0.31(-0.56%) |
May 23, 2011 | 54.31 | 54.66 | 54.00 | 54.43 | 5,081,079 | -0.63(-1.14%) |
May 20, 2011 | 55.64 | 55.70 | 54.80 | 55.06 | 5,926,804 | -0.68(-1.21%) |
May 19, 2011 | 55.51 | 55.90 | 55.27 | 55.73 | 4,055,921 | +0.45(+0.82%) |
May 18, 2011 | 55.15 | 55.42 | 54.58 | 55.28 | 5,677,947 | +0.32(+0.58%) |
May 17, 2011 | 55.79 | 55.90 | 54.54 | 54.96 | 8,279,294 | -0.94(-1.68%) |
May 16, 2011 | 55.95 | 56.35 | 55.79 | 55.90 | 4,451,638 | -0.32(-0.57%) |
May 13, 2011 | 56.57 | 56.91 | 55.74 | 56.22 | 4,987,659 | -0.37(-0.66%) |
May 12, 2011 | 55.73 | 56.77 | 55.69 | 56.60 | 6,748,921 | +0.66(+1.18%) |
May 11, 2011 | 56.08 | 56.21 | 55.30 | 55.93 | 5,907,004 | -0.11(-0.20%) |
May 10, 2011 | 56.36 | 56.47 | 56.00 | 56.05 | 5,613,147 | -0.16(-0.29%) |
May 09, 2011 | 55.80 | 56.48 | 55.80 | 56.21 | 3,483,590 | +0.23(+0.41%) |
May 06, 2011 | 56.06 | 56.70 | 55.84 | 55.98 | 6,271,088 | +0.40(+0.72%) |
May 05, 2011 | 55.99 | 56.38 | 55.28 | 55.58 | 7,107,440 | -0.75(-1.33%) |
May 04, 2011 | 56.54 | 56.80 | 56.06 | 56.33 | 5,515,890 | -0.37(-0.65%) |
May 03, 2011 | 56.76 | 57.09 | 56.55 | 56.70 | 5,019,334 | -0.05(-0.09%) |