Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 56.42 | 57.45 | 56.19 | 56.97 | 3,345,081 | -0.06(-0.10%) |
Jul 28, 2011 | 57.07 | 57.74 | 56.97 | 57.02 | 2,727,467 | -0.04(-0.08%) |
Jul 27, 2011 | 58.28 | 58.45 | 57.02 | 57.07 | 3,171,917 | -1.57(-2.68%) |
Jul 26, 2011 | 58.94 | 59.38 | 58.55 | 58.64 | 1,548,109 | -0.44(-0.75%) |
Jul 25, 2011 | 59.11 | 59.40 | 59.01 | 59.08 | 1,612,899 | -0.37(-0.62%) |
Jul 22, 2011 | 59.44 | 59.57 | 59.08 | 59.46 | 1,361,904 | +0.11(+0.18%) |
Jul 21, 2011 | 58.87 | 59.78 | 58.73 | 59.35 | 2,375,753 | +0.60(+1.03%) |
Jul 20, 2011 | 58.84 | 58.88 | 58.13 | 58.74 | 2,146,155 | -0.09(-0.15%) |
Jul 19, 2011 | 58.07 | 58.93 | 58.02 | 58.83 | 2,526,612 | +1.24(+2.15%) |
Jul 18, 2011 | 57.90 | 58.10 | 57.37 | 57.59 | 2,042,382 | -0.55(-0.95%) |
Jul 15, 2011 | 58.50 | 58.65 | 57.80 | 58.14 | 3,038,669 | -0.34(-0.58%) |
Jul 14, 2011 | 58.87 | 59.31 | 58.33 | 58.48 | 2,140,682 | -0.37(-0.63%) |
Jul 13, 2011 | 58.96 | 59.38 | 58.47 | 58.85 | 1,989,586 | +0.09(+0.16%) |
Jul 12, 2011 | 58.89 | 59.52 | 58.71 | 58.76 | 2,369,569 | +0.02(+0.04%) |
Jul 11, 2011 | 58.73 | 59.03 | 58.56 | 58.73 | 2,184,354 | -0.53(-0.90%) |
Jul 08, 2011 | 59.40 | 59.70 | 58.90 | 59.27 | 2,736,585 | -0.47(-0.79%) |
Jul 07, 2011 | 60.57 | 60.75 | 59.41 | 59.74 | 4,392,028 | -0.42(-0.70%) |
Jul 06, 2011 | 59.24 | 60.38 | 59.24 | 60.16 | 2,960,811 | +0.98(+1.66%) |
Jul 05, 2011 | 59.47 | 59.66 | 58.95 | 59.18 | 2,555,921 | -0.18(-0.31%) |
Jul 01, 2011 | 59.33 | 59.48 | 59.00 | 59.36 | 2,867,387 | +0.22(+0.37%) |
Jun 30, 2011 | 58.44 | 59.22 | 58.23 | 59.14 | 3,311,093 | +0.88(+1.51%) |
Jun 29, 2011 | 58.39 | 58.73 | 58.15 | 58.26 | 3,107,050 | +0.03(+0.05%) |
Jun 28, 2011 | 58.23 | 58.36 | 57.97 | 58.23 | 2,454,120 | +0.10(+0.18%) |
Jun 27, 2011 | 57.73 | 58.28 | 57.45 | 58.13 | 2,529,011 | +0.52(+0.91%) |
Jun 24, 2011 | 59.06 | 59.06 | 57.60 | 57.61 | 3,382,908 | -0.92(-1.58%) |
Jun 23, 2011 | 58.06 | 58.67 | 57.74 | 58.53 | 3,181,093 | -0.08(-0.14%) |
Jun 22, 2011 | 59.04 | 59.23 | 58.60 | 58.61 | 2,123,150 | -0.64(-1.08%) |
Jun 21, 2011 | 59.25 | 59.29 | 58.63 | 59.25 | 3,079,653 | +0.10(+0.17%) |
Jun 20, 2011 | 58.88 | 59.19 | 57.98 | 59.15 | 2,992,556 | +1.18(+2.03%) |
Jun 17, 2011 | 58.23 | 58.72 | 57.68 | 57.97 | 5,793,362 | +0.57(+0.99%) |
Jun 16, 2011 | 56.70 | 57.45 | 56.60 | 57.40 | 3,010,677 | +0.67(+1.18%) |
Jun 15, 2011 | 57.18 | 57.48 | 56.59 | 56.73 | 2,425,497 | -0.95(-1.65%) |
Jun 14, 2011 | 57.61 | 57.82 | 57.37 | 57.69 | 2,399,468 | +0.58(+1.01%) |
Jun 13, 2011 | 56.91 | 57.53 | 56.82 | 57.11 | 1,896,991 | +0.11(+0.19%) |
Jun 10, 2011 | 57.58 | 57.72 | 56.95 | 57.00 | 2,914,615 | -0.53(-0.92%) |
Jun 09, 2011 | 57.51 | 58.02 | 57.25 | 57.53 | 2,532,456 | +0.07(+0.13%) |
Jun 08, 2011 | 57.05 | 57.99 | 56.97 | 57.46 | 3,458,293 | +0.41(+0.73%) |
Jun 07, 2011 | 56.84 | 57.48 | 56.66 | 57.05 | 3,388,654 | +0.49(+0.86%) |
Jun 06, 2011 | 56.40 | 56.89 | 56.28 | 56.56 | 3,429,508 | -0.09(-0.15%) |
Jun 03, 2011 | 57.22 | 57.40 | 56.61 | 56.65 | 4,639,172 | -2.58(-4.35%) |
May 24, 2011 | 60.40 | 60.40 | 59.16 | 59.22 | 4,976,758 | -0.94(-1.56%) |
May 23, 2011 | 60.15 | 60.63 | 59.90 | 60.16 | 3,324,096 | -0.55(-0.91%) |
May 20, 2011 | 60.98 | 61.12 | 59.92 | 60.72 | 3,056,998 | -0.33(-0.55%) |
May 19, 2011 | 60.67 | 61.08 | 60.50 | 61.05 | 1,562,214 | +0.45(+0.74%) |
May 18, 2011 | 60.15 | 60.69 | 59.73 | 60.60 | 2,240,215 | +0.39(+0.64%) |
May 17, 2011 | 59.82 | 60.34 | 59.73 | 60.21 | 2,112,933 | +0.29(+0.49%) |
May 16, 2011 | 60.10 | 60.17 | 59.77 | 59.92 | 2,428,642 | -0.30(-0.50%) |
May 13, 2011 | 60.62 | 60.85 | 60.11 | 60.22 | 3,043,522 | -0.44(-0.72%) |
May 12, 2011 | 59.50 | 60.72 | 59.32 | 60.66 | 3,499,713 | +1.18(+1.98%) |
May 11, 2011 | 59.72 | 59.89 | 59.11 | 59.48 | 2,168,087 | -0.21(-0.35%) |
May 10, 2011 | 59.29 | 60.03 | 59.20 | 59.69 | 2,850,708 | +0.60(+1.02%) |
May 09, 2011 | 58.41 | 59.16 | 58.31 | 59.09 | 2,093,512 | +0.69(+1.18%) |
May 06, 2011 | 58.39 | 58.67 | 58.12 | 58.40 | 3,051,158 | +0.61(+1.06%) |
May 05, 2011 | 58.11 | 58.74 | 57.61 | 57.79 | 4,525,827 | -0.38(-0.66%) |
May 04, 2011 | 58.27 | 58.74 | 58.15 | 58.17 | 3,013,814 | -0.27(-0.46%) |
May 03, 2011 | 58.74 | 58.91 | 58.16 | 58.44 | 3,663,132 | -0.38(-0.65%) |