Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 59.49 | 61.20 | 59.41 | 60.86 | 3,626,944 | -0.05(-0.08%) |
Jul 28, 2011 | 61.00 | 61.85 | 60.58 | 60.91 | 3,273,759 | -0.66(-1.08%) |
Jul 27, 2011 | 63.13 | 63.27 | 61.23 | 61.57 | 4,082,594 | -2.04(-3.20%) |
Jul 26, 2011 | 64.29 | 64.35 | 63.32 | 63.61 | 2,086,674 | -0.70(-1.09%) |
Jul 25, 2011 | 63.33 | 64.65 | 63.20 | 64.31 | 3,315,342 | +0.60(+0.95%) |
Jul 22, 2011 | 63.58 | 63.81 | 63.40 | 63.71 | 3,165,259 | +1.12(+1.78%) |
Jul 21, 2011 | 63.62 | 63.62 | 62.29 | 62.59 | 4,578,659 | -0.70(-1.11%) |
Jul 20, 2011 | 62.89 | 63.38 | 62.24 | 63.30 | 3,182,648 | +0.94(+1.51%) |
Jul 19, 2011 | 61.77 | 62.57 | 61.55 | 62.36 | 3,066,589 | +0.98(+1.59%) |
Jul 18, 2011 | 61.64 | 62.75 | 61.17 | 61.38 | 3,459,776 | -0.89(-1.43%) |
Jul 15, 2011 | 60.77 | 62.28 | 60.74 | 62.27 | 5,540,450 | +2.36(+3.94%) |
Jul 14, 2011 | 60.04 | 60.29 | 59.22 | 59.90 | 5,673,153 | -0.04(-0.07%) |
Jul 13, 2011 | 59.88 | 60.78 | 59.43 | 59.94 | 4,273,380 | +0.66(+1.12%) |
Jul 12, 2011 | 59.46 | 60.24 | 59.24 | 59.28 | 3,661,407 | -0.50(-0.84%) |
Jul 11, 2011 | 60.37 | 60.47 | 59.35 | 59.79 | 4,293,031 | -1.52(-2.48%) |
Jul 08, 2011 | 60.88 | 61.64 | 60.81 | 61.31 | 3,229,542 | -0.45(-0.74%) |
Jul 07, 2011 | 62.52 | 62.98 | 61.20 | 61.76 | 6,087,893 | +0.24(+0.39%) |
Jul 06, 2011 | 63.04 | 63.28 | 60.27 | 61.53 | 10,945,618 | -2.02(-3.17%) |
Jul 05, 2011 | 64.31 | 64.55 | 62.91 | 63.54 | 2,764,420 | -0.21(-0.33%) |
Jul 01, 2011 | 64.03 | 64.17 | 63.35 | 63.75 | 2,563,203 | -0.08(-0.12%) |
Jun 30, 2011 | 63.70 | 64.67 | 63.48 | 63.83 | 3,628,952 | +0.56(+0.89%) |
Jun 29, 2011 | 61.45 | 63.52 | 61.31 | 63.27 | 5,174,782 | +2.23(+3.66%) |
Jun 28, 2011 | 60.25 | 61.42 | 60.07 | 61.03 | 2,870,941 | +1.20(+2.00%) |
Jun 27, 2011 | 59.17 | 60.16 | 58.63 | 59.83 | 2,842,592 | +0.70(+1.19%) |
Jun 24, 2011 | 60.84 | 61.01 | 59.13 | 59.13 | 4,110,812 | -1.74(-2.86%) |
Jun 23, 2011 | 60.48 | 61.05 | 59.24 | 60.87 | 5,143,007 | -0.50(-0.82%) |
Jun 22, 2011 | 61.57 | 62.27 | 61.23 | 61.38 | 3,262,604 | +0.19(+0.31%) |
Jun 21, 2011 | 60.06 | 61.79 | 59.87 | 61.19 | 4,264,332 | +2.00(+3.37%) |
Jun 20, 2011 | 59.22 | 59.65 | 59.07 | 59.19 | 4,924,786 | -1.38(-2.29%) |
Jun 17, 2011 | 61.79 | 62.15 | 60.40 | 60.58 | 4,774,177 | -0.47(-0.78%) |
Jun 16, 2011 | 62.06 | 62.19 | 60.39 | 61.05 | 4,264,846 | -0.87(-1.41%) |
Jun 15, 2011 | 62.27 | 63.09 | 61.39 | 61.92 | 3,568,360 | -1.37(-2.17%) |
Jun 14, 2011 | 62.26 | 63.87 | 62.16 | 63.30 | 4,164,711 | +1.77(+2.88%) |
Jun 13, 2011 | 62.60 | 62.60 | 60.83 | 61.53 | 4,833,611 | -0.61(-0.99%) |
Jun 10, 2011 | 63.87 | 63.96 | 62.06 | 62.14 | 4,697,642 | -2.41(-3.74%) |
Jun 09, 2011 | 63.32 | 65.16 | 63.01 | 64.55 | 6,185,442 | +2.47(+3.98%) |
Jun 08, 2011 | 63.36 | 63.87 | 62.00 | 62.08 | 6,545,077 | -1.67(-2.62%) |
Jun 07, 2011 | 64.34 | 64.62 | 63.42 | 63.75 | 3,963,110 | +0.01(+0.02%) |
Jun 06, 2011 | 65.92 | 66.17 | 63.60 | 63.74 | 3,474,098 | -2.28(-3.46%) |
Jun 03, 2011 | 65.83 | 66.63 | 65.50 | 66.02 | 4,026,503 | -1.44(-2.14%) |
May 24, 2011 | 66.80 | 68.44 | 66.74 | 67.47 | 4,385,081 | +1.04(+1.56%) |
May 23, 2011 | 66.92 | 67.48 | 66.24 | 66.43 | 5,173,351 | -2.29(-3.34%) |
May 20, 2011 | 68.62 | 69.97 | 67.73 | 68.72 | 5,705,474 | +0.44(+0.65%) |
May 19, 2011 | 67.35 | 68.65 | 67.29 | 68.28 | 5,238,195 | +1.13(+1.68%) |
May 18, 2011 | 66.83 | 67.68 | 66.75 | 67.15 | 4,619,939 | +0.12(+0.18%) |
May 17, 2011 | 67.29 | 68.37 | 66.49 | 67.03 | 5,055,598 | -0.68(-1.01%) |
May 16, 2011 | 68.24 | 69.70 | 67.42 | 67.71 | 6,673,384 | +0.07(+0.10%) |
May 13, 2011 | 66.76 | 69.21 | 66.74 | 67.65 | 7,168,758 | +0.93(+1.39%) |
May 12, 2011 | 65.41 | 67.23 | 65.11 | 66.72 | 5,554,145 | +1.23(+1.87%) |
May 11, 2011 | 67.01 | 67.02 | 65.17 | 65.49 | 3,941,124 | -2.10(-3.10%) |
May 10, 2011 | 67.47 | 67.93 | 66.83 | 67.59 | 2,698,595 | +0.39(+0.57%) |
May 09, 2011 | 66.86 | 67.72 | 66.37 | 67.20 | 4,031,013 | +0.18(+0.27%) |
May 06, 2011 | 69.02 | 69.43 | 66.49 | 67.02 | 4,482,425 | -0.97(-1.43%) |
May 05, 2011 | 65.68 | 70.91 | 65.09 | 67.99 | 8,612,269 | +0.31(+0.45%) |
May 04, 2011 | 69.22 | 69.22 | 66.65 | 67.69 | 6,108,472 | -0.65(-0.95%) |
May 03, 2011 | 69.14 | 70.09 | 67.61 | 68.34 | 5,818,407 | -1.31(-1.87%) |