Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 59.08 | 59.67 | 58.65 | 59.33 | 130,820 | -0.28(-0.48%) |
Jul 28, 2011 | 59.67 | 60.33 | 59.54 | 59.61 | 100,287 | -0.08(-0.13%) |
Jul 27, 2011 | 60.61 | 60.61 | 59.62 | 59.69 | 149,686 | -1.18(-1.95%) |
Jul 26, 2011 | 61.33 | 61.33 | 60.81 | 60.87 | 53,172 | -0.52(-0.85%) |
Jul 25, 2011 | 61.74 | 61.84 | 61.33 | 61.39 | 185,777 | -0.77(-1.24%) |
Jul 22, 2011 | 62.06 | 62.16 | 62.05 | 62.16 | 183,790 | -0.06(-0.09%) |
Jul 21, 2011 | 61.73 | 62.42 | 61.68 | 62.22 | 57,155 | +0.99(+1.62%) |
Jul 20, 2011 | 61.54 | 61.54 | 61.06 | 61.23 | 42,711 | -0.20(-0.33%) |
Jul 19, 2011 | 61.06 | 61.54 | 60.94 | 61.43 | 55,489 | +0.53(+0.87%) |
Jul 18, 2011 | 61.15 | 61.25 | 60.47 | 60.90 | 47,110 | -0.49(-0.79%) |
Jul 15, 2011 | 61.80 | 61.80 | 61.08 | 61.38 | 39,900 | -0.28(-0.46%) |
Jul 14, 2011 | 61.82 | 62.13 | 61.54 | 61.67 | 24,172 | -0.08(-0.14%) |
Jul 13, 2011 | 61.79 | 62.36 | 61.66 | 61.75 | 30,579 | +0.28(+0.46%) |
Jul 12, 2011 | 61.32 | 62.03 | 61.32 | 61.47 | 55,585 | +0.03(+0.04%) |
Jul 11, 2011 | 61.67 | 61.90 | 61.31 | 61.44 | 68,941 | -0.93(-1.49%) |
Jul 08, 2011 | 62.10 | 62.38 | 62.00 | 62.37 | 52,343 | -0.16(-0.26%) |
Jul 07, 2011 | 62.90 | 62.90 | 62.33 | 62.53 | 60,215 | -0.02(-0.04%) |
Jul 06, 2011 | 62.24 | 62.67 | 62.24 | 62.56 | 70,471 | +0.20(+0.32%) |
Jul 05, 2011 | 62.32 | 62.41 | 62.15 | 62.36 | 203,179 | -0.14(-0.23%) |
Jul 01, 2011 | 61.67 | 62.52 | 61.67 | 62.50 | 167,857 | +0.78(+1.26%) |
Jun 30, 2011 | 61.69 | 61.87 | 61.64 | 61.72 | 59,671 | +0.22(+0.35%) |
Jun 29, 2011 | 61.65 | 61.67 | 61.32 | 61.50 | 447,192 | +0.08(+0.12%) |
Jun 28, 2011 | 60.74 | 61.54 | 60.64 | 61.43 | 74,635 | +0.91(+1.51%) |
Jun 27, 2011 | 60.25 | 60.67 | 59.94 | 60.51 | 23,603 | +0.29(+0.49%) |
Jun 24, 2011 | 60.83 | 61.01 | 60.10 | 60.22 | 43,288 | -0.71(-1.16%) |
Jun 23, 2011 | 60.70 | 60.96 | 60.11 | 60.93 | 67,009 | -0.04(-0.07%) |
Jun 22, 2011 | 61.15 | 61.37 | 60.97 | 60.97 | 54,908 | -0.32(-0.53%) |
Jun 21, 2011 | 61.17 | 61.44 | 61.01 | 61.30 | 65,196 | +0.45(+0.74%) |
Jun 20, 2011 | 60.85 | 60.89 | 60.71 | 60.85 | 92,480 | +0.59(+0.98%) |
Jun 17, 2011 | 60.72 | 60.77 | 60.11 | 60.26 | 103,975 | +0.03(+0.06%) |
Jun 16, 2011 | 60.08 | 60.38 | 59.84 | 60.22 | 55,077 | +0.13(+0.22%) |
Jun 15, 2011 | 60.52 | 60.91 | 60.00 | 60.09 | 59,193 | -0.85(-1.40%) |
Jun 14, 2011 | 60.87 | 61.16 | 60.69 | 60.94 | 93,444 | +0.56(+0.92%) |
Jun 13, 2011 | 60.25 | 60.67 | 60.25 | 60.38 | 67,970 | +0.23(+0.39%) |
Jun 10, 2011 | 61.01 | 61.01 | 60.11 | 60.15 | 71,487 | -1.08(-1.76%) |
Jun 09, 2011 | 60.82 | 61.50 | 60.82 | 61.22 | 49,836 | +0.53(+0.88%) |
Jun 08, 2011 | 60.62 | 60.80 | 60.51 | 60.69 | 71,569 | -0.03(-0.06%) |
Jun 07, 2011 | 60.87 | 61.12 | 60.66 | 60.72 | 47,844 | +0.18(+0.30%) |
Jun 06, 2011 | 60.90 | 60.97 | 60.52 | 60.54 | 46,848 | -0.51(-0.83%) |
Jun 03, 2011 | 60.95 | 61.41 | 60.95 | 61.05 | 181,194 | -0.59(-0.96%) |
May 24, 2011 | 61.91 | 61.91 | 61.61 | 61.64 | 66,197 | -0.25(-0.40%) |
May 23, 2011 | 61.97 | 61.97 | 61.61 | 61.89 | 71,021 | -0.61(-0.97%) |
May 20, 2011 | 62.87 | 62.87 | 62.26 | 62.50 | 38,907 | -0.44(-0.70%) |
May 19, 2011 | 63.29 | 63.29 | 62.68 | 62.94 | 182,226 | -0.18(-0.29%) |
May 18, 2011 | 62.60 | 63.17 | 62.52 | 63.12 | 62,109 | +0.55(+0.88%) |
May 17, 2011 | 62.57 | 62.63 | 62.21 | 62.57 | 89,374 | -0.05(-0.09%) |
May 16, 2011 | 62.38 | 62.93 | 62.37 | 62.63 | 146,493 | -0.00(-0.01%) |
May 13, 2011 | 62.95 | 63.09 | 62.35 | 62.63 | 89,469 | -0.18(-0.29%) |
May 12, 2011 | 62.07 | 62.91 | 61.89 | 62.82 | 64,800 | +0.55(+0.88%) |
May 11, 2011 | 62.46 | 62.62 | 62.00 | 62.27 | 164,929 | -0.15(-0.24%) |
May 10, 2011 | 62.27 | 62.46 | 61.99 | 62.42 | 51,205 | +0.39(+0.62%) |
May 09, 2011 | 61.67 | 62.08 | 61.58 | 62.03 | 57,445 | +0.41(+0.67%) |
May 06, 2011 | 61.52 | 61.93 | 61.42 | 61.62 | 115,268 | +0.45(+0.74%) |
May 05, 2011 | 61.32 | 61.64 | 61.02 | 61.17 | 52,064 | -0.41(-0.66%) |
May 04, 2011 | 61.74 | 61.76 | 61.32 | 61.57 | 34,365 | -0.12(-0.19%) |
May 03, 2011 | 61.95 | 61.95 | 61.41 | 61.69 | 86,270 | -0.26(-0.42%) |