Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 58.68 | 59.21 | 58.45 | 58.48 | 607,609 | -0.48(-0.81%) |
Jul 28, 2011 | 59.11 | 59.46 | 58.86 | 58.96 | 389,641 | +0.12(+0.20%) |
Jul 27, 2011 | 59.85 | 59.86 | 58.75 | 58.84 | 1,178,028 | -1.32(-2.20%) |
Jul 26, 2011 | 59.93 | 60.29 | 59.40 | 60.17 | 714,245 | +0.98(+1.65%) |
Jul 25, 2011 | 59.25 | 59.60 | 59.07 | 59.19 | 645,281 | -0.35(-0.59%) |
Jul 22, 2011 | 59.69 | 59.71 | 59.45 | 59.54 | 482,731 | +0.21(+0.35%) |
Jul 21, 2011 | 58.79 | 59.44 | 58.64 | 59.33 | 881,950 | +1.37(+2.36%) |
Jul 20, 2011 | 57.75 | 58.18 | 57.52 | 57.96 | 627,176 | +0.62(+1.08%) |
Jul 19, 2011 | 57.04 | 57.52 | 57.00 | 57.34 | 622,745 | +0.09(+0.15%) |
Jul 18, 2011 | 57.57 | 57.73 | 56.83 | 57.26 | 670,643 | -0.75(-1.29%) |
Jul 15, 2011 | 58.14 | 58.26 | 57.71 | 58.01 | 811,616 | -0.05(-0.09%) |
Jul 14, 2011 | 58.61 | 58.85 | 57.92 | 58.06 | 602,351 | -0.46(-0.79%) |
Jul 13, 2011 | 58.34 | 58.93 | 58.26 | 58.52 | 605,166 | +0.47(+0.81%) |
Jul 12, 2011 | 58.03 | 58.53 | 57.93 | 58.05 | 814,657 | -0.81(-1.38%) |
Jul 11, 2011 | 59.04 | 59.21 | 58.71 | 58.86 | 613,207 | -1.24(-2.06%) |
Jul 08, 2011 | 60.12 | 60.43 | 59.80 | 60.10 | 498,248 | -0.10(-0.17%) |
Jul 07, 2011 | 60.17 | 60.30 | 59.89 | 60.20 | 333,470 | +0.19(+0.32%) |
Jul 06, 2011 | 60.16 | 60.23 | 59.66 | 60.01 | 635,768 | -0.22(-0.36%) |
Jul 05, 2011 | 60.69 | 60.73 | 60.16 | 60.22 | 1,067,476 | +0.89(+1.50%) |
Jul 01, 2011 | 58.74 | 59.40 | 58.61 | 59.33 | 873,521 | +0.40(+0.67%) |
Jun 30, 2011 | 58.48 | 59.01 | 58.45 | 58.93 | 490,548 | +0.56(+0.96%) |
Jun 29, 2011 | 58.32 | 58.57 | 58.03 | 58.37 | 774,452 | +0.09(+0.15%) |
Jun 28, 2011 | 57.89 | 58.45 | 57.83 | 58.29 | 1,373,859 | -0.12(-0.21%) |
Jun 27, 2011 | 58.27 | 58.69 | 58.20 | 58.41 | 547,024 | +0.58(+1.00%) |
Jun 24, 2011 | 57.98 | 58.08 | 57.62 | 57.83 | 631,694 | -0.22(-0.37%) |
Jun 23, 2011 | 57.52 | 58.07 | 57.31 | 58.05 | 883,278 | -0.08(-0.14%) |
Jun 22, 2011 | 58.24 | 58.60 | 58.08 | 58.13 | 878,250 | -1.17(-1.97%) |
Jun 21, 2011 | 58.82 | 59.52 | 58.75 | 59.29 | 637,584 | +0.81(+1.38%) |
Jun 20, 2011 | 58.53 | 58.57 | 58.38 | 58.49 | 392,695 | +0.19(+0.32%) |
Jun 17, 2011 | 58.74 | 58.90 | 58.14 | 58.30 | 562,968 | -0.14(-0.25%) |
Jun 16, 2011 | 57.93 | 58.60 | 57.86 | 58.45 | 763,194 | -0.19(-0.32%) |
Jun 15, 2011 | 58.93 | 59.16 | 58.42 | 58.63 | 982,263 | -1.00(-1.68%) |
Jun 14, 2011 | 59.92 | 59.95 | 59.39 | 59.63 | 681,175 | -0.01(-0.02%) |
Jun 13, 2011 | 59.81 | 59.93 | 59.45 | 59.65 | 453,797 | +0.14(+0.23%) |
Jun 10, 2011 | 60.40 | 60.45 | 59.37 | 59.51 | 865,111 | -1.24(-2.04%) |
Jun 09, 2011 | 60.30 | 60.92 | 60.11 | 60.75 | 814,335 | +1.06(+1.77%) |
Jun 08, 2011 | 59.86 | 59.99 | 59.62 | 59.69 | 733,214 | -0.79(-1.31%) |
Jun 07, 2011 | 60.74 | 60.86 | 60.48 | 60.48 | 771,951 | +0.13(+0.21%) |
Jun 06, 2011 | 61.20 | 61.28 | 60.24 | 60.35 | 640,146 | -0.55(-0.91%) |
Jun 03, 2011 | 60.54 | 61.03 | 60.48 | 60.91 | 661,529 | +2.10(+3.57%) |
May 24, 2011 | 59.17 | 59.27 | 58.78 | 58.80 | 396,859 | +0.01(+0.01%) |
May 23, 2011 | 58.84 | 59.07 | 58.63 | 58.80 | 459,387 | -1.11(-1.85%) |
May 20, 2011 | 59.88 | 60.18 | 59.51 | 59.91 | 394,703 | -0.39(-0.64%) |
May 19, 2011 | 60.17 | 60.40 | 59.75 | 60.30 | 525,350 | +0.56(+0.94%) |
May 18, 2011 | 59.27 | 59.87 | 59.18 | 59.73 | 612,433 | -0.01(-0.01%) |
May 17, 2011 | 59.54 | 60.12 | 59.37 | 59.74 | 735,323 | -0.60(-1.00%) |
May 16, 2011 | 60.78 | 60.89 | 60.27 | 60.35 | 541,908 | -0.11(-0.18%) |
May 13, 2011 | 60.56 | 60.66 | 60.08 | 60.45 | 524,257 | +0.02(+0.04%) |
May 12, 2011 | 59.87 | 60.55 | 59.63 | 60.43 | 660,148 | +0.08(+0.13%) |
May 11, 2011 | 60.87 | 61.00 | 60.02 | 60.35 | 769,944 | +0.14(+0.24%) |
May 10, 2011 | 59.91 | 60.25 | 59.76 | 60.21 | 642,861 | +0.53(+0.89%) |
May 09, 2011 | 59.49 | 59.73 | 59.19 | 59.68 | 591,308 | +0.55(+0.93%) |
May 06, 2011 | 59.31 | 59.81 | 58.84 | 59.13 | 978,456 | +0.98(+1.68%) |
May 05, 2011 | 58.34 | 58.73 | 58.13 | 58.15 | 1,209,962 | +0.22(+0.39%) |
May 04, 2011 | 58.19 | 58.20 | 57.59 | 57.93 | 745,835 | -0.30(-0.51%) |
May 03, 2011 | 58.16 | 58.49 | 57.93 | 58.22 | 701,161 | -0.64(-1.09%) |