Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 59.17 | 59.57 | 58.43 | 59.27 | 46,618 | -0.31(-0.53%) |
Jul 28, 2011 | 59.55 | 60.29 | 59.55 | 59.58 | 146,016 | -0.03(-0.06%) |
Jul 27, 2011 | 60.28 | 60.49 | 59.56 | 59.61 | 35,777 | -0.86(-1.43%) |
Jul 26, 2011 | 60.94 | 60.94 | 60.43 | 60.48 | 203,025 | -0.46(-0.76%) |
Jul 25, 2011 | 61.28 | 61.44 | 60.91 | 60.94 | 31,123 | -0.80(-1.29%) |
Jul 22, 2011 | 61.78 | 61.78 | 61.58 | 61.74 | 23,165 | +0.01(+0.01%) |
Jul 21, 2011 | 61.25 | 61.86 | 61.25 | 61.73 | 26,217 | +0.73(+1.20%) |
Jul 20, 2011 | 61.59 | 61.59 | 60.87 | 61.00 | 74,296 | -0.44(-0.72%) |
Jul 19, 2011 | 61.07 | 61.53 | 60.98 | 61.44 | 234,168 | +0.62(+1.02%) |
Jul 18, 2011 | 61.20 | 61.20 | 60.48 | 60.82 | 15,016 | -0.65(-1.05%) |
Jul 15, 2011 | 61.66 | 61.66 | 61.13 | 61.46 | 23,192 | -0.14(-0.23%) |
Jul 14, 2011 | 61.73 | 62.16 | 61.57 | 61.60 | 14,583 | -0.06(-0.09%) |
Jul 13, 2011 | 61.59 | 62.13 | 61.49 | 61.66 | 13,556 | +0.44(+0.72%) |
Jul 12, 2011 | 60.98 | 61.75 | 60.98 | 61.22 | 27,901 | -0.01(-0.01%) |
Jul 11, 2011 | 61.47 | 61.62 | 61.07 | 61.23 | 16,384 | -0.76(-1.23%) |
Jul 08, 2011 | 61.68 | 61.99 | 61.58 | 61.99 | 31,234 | -0.02(-0.04%) |
Jul 07, 2011 | 62.31 | 62.31 | 61.78 | 62.02 | 59,103 | +0.20(+0.32%) |
Jul 06, 2011 | 61.53 | 61.95 | 61.53 | 61.82 | 302,498 | +0.28(+0.46%) |
Jul 05, 2011 | 61.70 | 61.70 | 61.37 | 61.54 | 179,529 | +0.04(+0.07%) |
Jul 01, 2011 | 60.82 | 61.49 | 60.62 | 61.49 | 22,639 | +0.67(+1.10%) |
Jun 30, 2011 | 60.78 | 60.88 | 60.71 | 60.82 | 24,268 | +0.34(+0.56%) |
Jun 29, 2011 | 60.35 | 60.53 | 60.09 | 60.48 | 11,708 | +0.36(+0.59%) |
Jun 28, 2011 | 59.53 | 60.16 | 59.43 | 60.13 | 16,251 | +0.80(+1.34%) |
Jun 27, 2011 | 59.20 | 59.45 | 58.92 | 59.33 | 27,683 | +0.28(+0.48%) |
Jun 24, 2011 | 59.62 | 59.62 | 58.97 | 59.05 | 18,621 | -0.62(-1.03%) |
Jun 23, 2011 | 59.05 | 59.67 | 58.71 | 59.67 | 36,815 | +0.31(+0.51%) |
Jun 22, 2011 | 59.51 | 59.75 | 59.36 | 59.36 | 41,853 | -0.31(-0.51%) |
Jun 21, 2011 | 59.30 | 59.76 | 59.30 | 59.67 | 26,738 | +0.66(+1.12%) |
Jun 20, 2011 | 58.99 | 59.01 | 58.79 | 59.01 | 32,743 | +0.56(+0.96%) |
Jun 17, 2011 | 59.08 | 59.09 | 58.27 | 58.44 | 10,007 | +0.04(+0.07%) |
Jun 16, 2011 | 58.57 | 58.78 | 58.16 | 58.40 | 6,775 | -0.16(-0.27%) |
Jun 15, 2011 | 58.90 | 59.21 | 58.45 | 58.56 | 25,356 | -0.79(-1.34%) |
Jun 14, 2011 | 59.31 | 59.58 | 59.13 | 59.35 | 80,125 | +0.56(+0.96%) |
Jun 13, 2011 | 58.66 | 59.11 | 58.66 | 58.79 | 12,740 | +0.22(+0.38%) |
Jun 10, 2011 | 59.01 | 59.10 | 58.51 | 58.57 | 35,399 | -0.75(-1.27%) |
Jun 09, 2011 | 58.99 | 59.67 | 58.86 | 59.32 | 63,520 | +0.39(+0.66%) |
Jun 08, 2011 | 59.08 | 59.20 | 58.71 | 58.93 | 10,047 | -0.22(-0.37%) |
Jun 07, 2011 | 58.83 | 59.39 | 58.81 | 59.15 | 22,028 | +0.52(+0.89%) |
Jun 06, 2011 | 59.07 | 59.14 | 58.58 | 58.63 | 36,596 | -0.53(-0.89%) |
Jun 03, 2011 | 59.48 | 59.49 | 59.08 | 59.16 | 65,825 | -0.09(-0.15%) |
May 24, 2011 | 59.69 | 59.74 | 59.25 | 59.25 | 200,475 | -0.17(-0.29%) |
May 23, 2011 | 59.83 | 59.83 | 59.15 | 59.43 | 57,387 | -0.58(-0.96%) |
May 20, 2011 | 60.17 | 60.35 | 59.85 | 60.00 | 11,880 | -0.30(-0.50%) |
May 19, 2011 | 60.66 | 60.66 | 59.90 | 60.30 | 82,136 | -0.16(-0.26%) |
May 18, 2011 | 60.13 | 60.49 | 60.08 | 60.46 | 12,591 | +0.38(+0.63%) |
May 17, 2011 | 60.14 | 60.14 | 59.66 | 60.08 | 45,268 | -0.11(-0.18%) |
May 16, 2011 | 60.26 | 60.72 | 60.17 | 60.19 | 151,661 | -0.25(-0.41%) |
May 13, 2011 | 60.92 | 60.92 | 60.18 | 60.43 | 45,811 | -0.40(-0.67%) |
May 12, 2011 | 59.76 | 60.90 | 59.68 | 60.84 | 23,758 | +0.83(+1.38%) |
May 11, 2011 | 60.24 | 60.38 | 59.78 | 60.01 | 33,626 | -0.31(-0.51%) |
May 10, 2011 | 60.02 | 60.35 | 59.85 | 60.32 | 81,507 | +0.47(+0.79%) |
May 09, 2011 | 59.50 | 59.96 | 59.41 | 59.85 | 56,338 | +0.45(+0.75%) |
May 06, 2011 | 59.50 | 59.69 | 59.30 | 59.40 | 21,076 | +0.54(+0.91%) |
May 05, 2011 | 58.72 | 59.30 | 58.60 | 58.86 | 24,820 | -0.28(-0.47%) |
May 04, 2011 | 59.45 | 59.45 | 58.79 | 59.15 | 28,359 | -0.26(-0.43%) |
May 03, 2011 | 59.76 | 59.76 | 59.11 | 59.40 | 94,027 | -0.40(-0.66%) |