Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 64.40 | 64.48 | 64.36 | 64.47 | 680,574 | +0.15(+0.24%) |
Jul 28, 2011 | 64.29 | 64.35 | 64.29 | 64.31 | 472,722 | +0.06(+0.10%) |
Jul 27, 2011 | 64.29 | 64.33 | 64.21 | 64.25 | 699,615 | -0.06(-0.09%) |
Jul 26, 2011 | 64.27 | 64.33 | 64.25 | 64.31 | 519,618 | +0.05(+0.08%) |
Jul 25, 2011 | 64.28 | 64.36 | 64.25 | 64.26 | 896,759 | -0.03(-0.05%) |
Jul 22, 2011 | 64.31 | 64.32 | 64.29 | 64.29 | 585,054 | +0.02(+0.04%) |
Jul 21, 2011 | 64.34 | 64.36 | 64.25 | 64.27 | 680,102 | -0.10(-0.16%) |
Jul 20, 2011 | 64.36 | 64.40 | 64.32 | 64.37 | 614,576 | -0.02(-0.04%) |
Jul 19, 2011 | 64.37 | 64.41 | 64.31 | 64.40 | 706,887 | +0.03(+0.05%) |
Jul 18, 2011 | 64.36 | 64.40 | 64.34 | 64.36 | 548,904 | +0.01(+0.01%) |
Jul 15, 2011 | 64.31 | 64.40 | 64.31 | 64.36 | 675,096 | +0.00(+0.00%) |
Jul 14, 2011 | 64.33 | 64.39 | 64.33 | 64.36 | 540,034 | -0.05(-0.07%) |
Jul 13, 2011 | 64.36 | 64.43 | 64.33 | 64.40 | 380,926 | +0.07(+0.11%) |
Jul 12, 2011 | 64.39 | 64.40 | 64.33 | 64.33 | 953,314 | -0.03(-0.05%) |
Jul 11, 2011 | 64.28 | 64.40 | 64.28 | 64.36 | 368,970 | +0.12(+0.18%) |
Jul 08, 2011 | 64.26 | 64.30 | 64.21 | 64.25 | 514,359 | +0.14(+0.21%) |
Jul 07, 2011 | 64.10 | 64.12 | 64.06 | 64.11 | 980,724 | -0.09(-0.15%) |
Jul 06, 2011 | 64.17 | 64.21 | 64.16 | 64.21 | 559,604 | +0.08(+0.12%) |
Jul 05, 2011 | 64.10 | 64.15 | 64.07 | 64.13 | 675,010 | +0.12(+0.19%) |
Jul 01, 2011 | 64.10 | 64.10 | 63.95 | 64.01 | 539,021 | -0.06(-0.10%) |
Jun 30, 2011 | 64.15 | 64.16 | 63.99 | 64.07 | 525,282 | -0.04(-0.06%) |
Jun 29, 2011 | 64.12 | 64.15 | 64.05 | 64.11 | 647,409 | -0.04(-0.06%) |
Jun 28, 2011 | 64.25 | 64.26 | 64.11 | 64.15 | 380,741 | -0.14(-0.22%) |
Jun 27, 2011 | 64.37 | 64.39 | 64.28 | 64.29 | 566,117 | -0.07(-0.11%) |
Jun 24, 2011 | 64.31 | 64.39 | 64.28 | 64.37 | 390,786 | +0.06(+0.10%) |
Jun 23, 2011 | 64.29 | 64.34 | 64.26 | 64.30 | 474,414 | +0.06(+0.09%) |
Jun 22, 2011 | 64.25 | 64.29 | 64.22 | 64.25 | 411,015 | +0.02(+0.02%) |
Jun 21, 2011 | 64.28 | 64.28 | 64.18 | 64.23 | 468,487 | -0.02(-0.04%) |
Jun 20, 2011 | 64.24 | 64.26 | 64.22 | 64.25 | 422,064 | +0.00(+0.00%) |
Jun 17, 2011 | 64.24 | 64.29 | 64.21 | 64.25 | 630,008 | +0.02(+0.04%) |
Jun 16, 2011 | 64.25 | 64.27 | 64.19 | 64.23 | 413,209 | +0.00(+0.00%) |
Jun 15, 2011 | 64.12 | 64.23 | 64.12 | 64.23 | 496,954 | +0.17(+0.26%) |
Jun 14, 2011 | 64.11 | 64.12 | 64.05 | 64.06 | 586,860 | -0.13(-0.21%) |
Jun 13, 2011 | 64.17 | 64.22 | 64.14 | 64.20 | 410,022 | -0.02(-0.02%) |
Jun 10, 2011 | 64.17 | 64.25 | 64.17 | 64.22 | 555,487 | +0.04(+0.06%) |
Jun 09, 2011 | 64.20 | 64.25 | 64.13 | 64.18 | 316,974 | -0.09(-0.14%) |
Jun 08, 2011 | 64.25 | 64.26 | 64.19 | 64.26 | 598,384 | +0.07(+0.11%) |
Jun 07, 2011 | 64.15 | 64.19 | 64.13 | 64.19 | 447,271 | +0.04(+0.06%) |
Jun 06, 2011 | 64.12 | 64.15 | 64.12 | 64.15 | 251,805 | +0.00(+0.00%) |
Jun 03, 2011 | 64.17 | 64.18 | 64.10 | 64.15 | 498,111 | +0.27(+0.43%) |
May 24, 2011 | 63.86 | 63.89 | 63.83 | 63.88 | 776,106 | +0.02(+0.04%) |
May 23, 2011 | 63.93 | 63.93 | 63.85 | 63.86 | 738,382 | +0.01(+0.01%) |
May 20, 2011 | 63.86 | 63.89 | 63.83 | 63.85 | 707,780 | +0.00(+0.01%) |
May 19, 2011 | 63.73 | 63.85 | 63.71 | 63.84 | 699,337 | +0.03(+0.04%) |
May 18, 2011 | 63.87 | 63.90 | 63.79 | 63.82 | 1,088,584 | -0.07(-0.11%) |
May 17, 2011 | 63.88 | 63.90 | 63.86 | 63.89 | 1,227,265 | +0.02(+0.04%) |
May 16, 2011 | 63.79 | 63.86 | 63.79 | 63.86 | 712,081 | +0.05(+0.07%) |
May 13, 2011 | 63.80 | 63.86 | 63.78 | 63.82 | 449,231 | +0.07(+0.11%) |
May 12, 2011 | 63.80 | 63.80 | 63.71 | 63.74 | 607,081 | -0.04(-0.06%) |
May 11, 2011 | 63.72 | 63.81 | 63.68 | 63.78 | 392,034 | +0.06(+0.09%) |
May 10, 2011 | 63.79 | 63.79 | 63.72 | 63.73 | 377,385 | -0.09(-0.15%) |
May 09, 2011 | 63.83 | 63.84 | 63.79 | 63.82 | 364,312 | +0.06(+0.09%) |
May 06, 2011 | 63.69 | 63.80 | 63.69 | 63.77 | 641,964 | +0.05(+0.08%) |
May 05, 2011 | 63.67 | 63.74 | 63.67 | 63.72 | 304,590 | +0.03(+0.05%) |
May 04, 2011 | 63.63 | 63.71 | 63.63 | 63.68 | 368,699 | +0.02(+0.02%) |
May 03, 2011 | 63.67 | 63.69 | 63.63 | 63.67 | 681,829 | +0.00(+0.00%) |