Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 55.67 | 56.47 | 55.43 | 55.95 | 665,136 | -0.32(-0.57%) |
Jul 28, 2011 | 56.42 | 56.96 | 56.19 | 56.27 | 565,586 | -0.06(-0.11%) |
Jul 27, 2011 | 57.26 | 57.29 | 56.23 | 56.33 | 450,200 | -1.32(-2.30%) |
Jul 26, 2011 | 57.82 | 57.89 | 57.49 | 57.66 | 434,501 | -0.17(-0.29%) |
Jul 25, 2011 | 57.51 | 58.11 | 57.45 | 57.82 | 442,769 | -0.27(-0.46%) |
Jul 22, 2011 | 58.04 | 58.16 | 58.02 | 58.09 | 426,083 | +0.22(+0.38%) |
Jul 21, 2011 | 57.51 | 58.02 | 57.36 | 57.87 | 1,469,344 | +0.62(+1.08%) |
Jul 20, 2011 | 57.64 | 57.69 | 57.16 | 57.25 | 304,558 | -0.15(-0.26%) |
Jul 19, 2011 | 56.68 | 57.45 | 56.68 | 57.40 | 356,522 | +1.13(+2.01%) |
Jul 18, 2011 | 56.40 | 56.56 | 55.83 | 56.27 | 285,578 | -0.40(-0.71%) |
Jul 15, 2011 | 56.47 | 56.68 | 56.17 | 56.67 | 305,043 | +0.57(+1.01%) |
Jul 14, 2011 | 56.71 | 56.98 | 55.95 | 56.10 | 349,630 | -0.51(-0.89%) |
Jul 13, 2011 | 56.71 | 57.21 | 56.47 | 56.61 | 446,320 | +0.24(+0.43%) |
Jul 12, 2011 | 56.53 | 56.92 | 56.33 | 56.37 | 538,510 | -0.32(-0.57%) |
Jul 11, 2011 | 57.16 | 57.33 | 56.54 | 56.69 | 382,165 | -1.12(-1.93%) |
Jul 08, 2011 | 57.54 | 57.80 | 57.28 | 57.80 | 384,257 | -0.37(-0.63%) |
Jul 07, 2011 | 58.04 | 58.30 | 57.93 | 58.17 | 386,202 | +0.68(+1.18%) |
Jul 06, 2011 | 57.16 | 57.59 | 57.06 | 57.49 | 460,223 | +0.19(+0.33%) |
Jul 05, 2011 | 57.19 | 57.43 | 57.09 | 57.30 | 359,519 | +0.13(+0.22%) |
Jul 01, 2011 | 56.40 | 57.23 | 56.24 | 57.18 | 451,013 | +0.82(+1.45%) |
Jun 30, 2011 | 56.00 | 56.44 | 55.95 | 56.36 | 606,875 | +0.57(+1.02%) |
Jun 29, 2011 | 55.62 | 55.85 | 55.29 | 55.79 | 900,215 | +0.47(+0.85%) |
Jun 28, 2011 | 54.66 | 55.33 | 54.58 | 55.32 | 617,209 | +0.89(+1.63%) |
Jun 27, 2011 | 53.96 | 54.63 | 53.75 | 54.43 | 419,451 | +0.52(+0.97%) |
Jun 24, 2011 | 54.62 | 54.62 | 53.81 | 53.91 | 346,531 | -0.68(-1.24%) |
Jun 23, 2011 | 53.88 | 54.59 | 53.53 | 54.58 | 531,378 | +0.07(+0.13%) |
Jun 22, 2011 | 54.73 | 55.01 | 54.51 | 54.52 | 381,915 | -0.34(-0.62%) |
Jun 21, 2011 | 54.21 | 54.94 | 54.10 | 54.85 | 318,381 | +0.93(+1.72%) |
Jun 20, 2011 | 53.85 | 54.03 | 53.82 | 53.92 | 327,141 | +0.31(+0.58%) |
Jun 17, 2011 | 54.08 | 54.08 | 53.46 | 53.61 | 341,074 | +0.09(+0.16%) |
Jun 16, 2011 | 53.60 | 53.90 | 53.08 | 53.52 | 426,391 | -0.09(-0.16%) |
Jun 15, 2011 | 54.16 | 54.34 | 53.48 | 53.61 | 356,982 | -0.93(-1.70%) |
Jun 14, 2011 | 54.26 | 54.69 | 54.20 | 54.54 | 374,969 | +0.82(+1.52%) |
Jun 13, 2011 | 54.05 | 54.15 | 53.47 | 53.72 | 354,300 | -0.15(-0.27%) |
Jun 10, 2011 | 54.56 | 54.56 | 53.83 | 53.87 | 449,342 | -0.89(-1.62%) |
Jun 09, 2011 | 54.47 | 54.98 | 54.40 | 54.76 | 310,077 | +0.39(+0.72%) |
Jun 08, 2011 | 54.54 | 54.69 | 54.26 | 54.37 | 606,939 | -0.32(-0.59%) |
Jun 07, 2011 | 55.01 | 55.16 | 54.69 | 54.69 | 386,454 | -0.03(-0.05%) |
Jun 06, 2011 | 55.25 | 55.37 | 54.66 | 54.71 | 455,790 | -0.61(-1.10%) |
Jun 03, 2011 | 55.24 | 55.73 | 55.18 | 55.32 | 414,030 | -0.43(-0.76%) |
May 24, 2011 | 56.04 | 56.08 | 55.64 | 55.75 | 469,855 | -0.07(-0.12%) |
May 23, 2011 | 55.85 | 55.99 | 55.60 | 55.82 | 622,008 | -0.73(-1.29%) |
May 20, 2011 | 56.80 | 56.89 | 56.36 | 56.55 | 354,368 | -0.32(-0.56%) |
May 19, 2011 | 56.96 | 57.02 | 56.60 | 56.87 | 349,343 | +0.16(+0.28%) |
May 18, 2011 | 56.22 | 56.76 | 56.09 | 56.71 | 341,108 | +0.57(+1.02%) |
May 17, 2011 | 56.03 | 56.19 | 55.68 | 56.14 | 302,387 | -0.09(-0.15%) |
May 16, 2011 | 56.58 | 56.89 | 56.10 | 56.23 | 396,448 | -0.52(-0.92%) |
May 13, 2011 | 57.25 | 57.30 | 56.59 | 56.75 | 305,899 | -0.48(-0.83%) |
May 12, 2011 | 56.80 | 57.31 | 56.43 | 57.22 | 538,828 | +0.32(+0.56%) |
May 11, 2011 | 57.50 | 57.50 | 56.63 | 56.91 | 446,222 | -0.60(-1.05%) |
May 10, 2011 | 57.20 | 57.60 | 57.15 | 57.51 | 316,909 | +0.49(+0.86%) |
May 09, 2011 | 56.76 | 57.17 | 56.69 | 57.02 | 361,858 | +0.35(+0.63%) |
May 06, 2011 | 57.00 | 57.30 | 56.48 | 56.67 | 416,736 | +0.27(+0.48%) |
May 05, 2011 | 56.45 | 56.98 | 56.17 | 56.40 | 310,841 | -0.39(-0.69%) |
May 04, 2011 | 57.16 | 57.16 | 56.49 | 56.79 | 583,852 | -0.35(-0.61%) |
May 03, 2011 | 57.38 | 57.41 | 56.85 | 57.14 | 609,989 | -0.31(-0.54%) |