Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 60.17 | 61.90 | 60.09 | 61.56 | 3,585,885 | -0.05(-0.08%) |
Jul 28, 2011 | 61.70 | 62.56 | 61.27 | 61.61 | 3,236,698 | -0.67(-1.08%) |
Jul 27, 2011 | 63.85 | 63.99 | 61.93 | 62.28 | 4,036,376 | -2.06(-3.20%) |
Jul 26, 2011 | 65.03 | 65.09 | 64.05 | 64.34 | 2,063,052 | -0.71(-1.09%) |
Jul 25, 2011 | 64.06 | 65.39 | 63.92 | 65.05 | 3,277,810 | +0.61(+0.95%) |
Jul 22, 2011 | 64.31 | 64.54 | 64.13 | 64.44 | 3,129,426 | +1.13(+1.78%) |
Jul 21, 2011 | 64.35 | 64.35 | 63.00 | 63.31 | 4,526,825 | -0.71(-1.11%) |
Jul 20, 2011 | 63.61 | 64.11 | 62.95 | 64.02 | 3,146,618 | +0.95(+1.51%) |
Jul 19, 2011 | 62.48 | 63.29 | 62.25 | 63.07 | 3,031,873 | +0.99(+1.59%) |
Jul 18, 2011 | 62.35 | 63.47 | 61.87 | 62.08 | 3,420,609 | -0.90(-1.43%) |
Jul 15, 2011 | 61.47 | 62.99 | 61.44 | 62.98 | 5,477,728 | +2.39(+3.94%) |
Jul 14, 2011 | 60.73 | 60.98 | 59.90 | 60.59 | 5,608,929 | -0.04(-0.07%) |
Jul 13, 2011 | 60.57 | 61.48 | 60.11 | 60.63 | 4,225,002 | +0.67(+1.12%) |
Jul 12, 2011 | 60.14 | 60.93 | 59.92 | 59.96 | 3,619,957 | -0.51(-0.84%) |
Jul 11, 2011 | 61.06 | 61.16 | 60.03 | 60.47 | 4,244,431 | -1.54(-2.48%) |
Jul 08, 2011 | 61.58 | 62.35 | 61.51 | 62.01 | 3,192,981 | -0.46(-0.74%) |
Jul 07, 2011 | 63.24 | 63.70 | 61.90 | 62.47 | 6,018,974 | +0.24(+0.39%) |
Jul 06, 2011 | 63.76 | 64.00 | 60.96 | 62.23 | 10,821,705 | -2.04(-3.17%) |
Jul 05, 2011 | 65.05 | 65.29 | 63.63 | 64.27 | 2,733,125 | -0.21(-0.33%) |
Jul 01, 2011 | 64.76 | 64.90 | 64.08 | 64.48 | 2,534,186 | -0.08(-0.12%) |
Jun 30, 2011 | 64.43 | 65.41 | 64.21 | 64.56 | 3,587,870 | +0.57(+0.89%) |
Jun 29, 2011 | 62.15 | 64.25 | 62.01 | 63.99 | 5,116,200 | +2.26(+3.66%) |
Jun 28, 2011 | 60.94 | 62.12 | 60.76 | 61.73 | 2,838,440 | +1.21(+2.00%) |
Jun 27, 2011 | 59.85 | 60.85 | 59.30 | 60.52 | 2,810,412 | +0.71(+1.19%) |
Jun 24, 2011 | 61.54 | 61.71 | 59.81 | 59.81 | 4,064,275 | -1.76(-2.86%) |
Jun 23, 2011 | 61.17 | 61.75 | 59.92 | 61.57 | 5,084,784 | -0.51(-0.82%) |
Jun 22, 2011 | 62.28 | 62.98 | 61.93 | 62.08 | 3,225,669 | +0.19(+0.31%) |
Jun 21, 2011 | 60.75 | 62.50 | 60.56 | 61.89 | 4,216,057 | +2.02(+3.37%) |
Jun 20, 2011 | 59.90 | 60.33 | 59.75 | 59.87 | 4,869,034 | -1.40(-2.28%) |
Jun 17, 2011 | 62.50 | 62.86 | 61.09 | 61.27 | 4,720,130 | -0.48(-0.78%) |
Jun 16, 2011 | 62.77 | 62.90 | 61.08 | 61.75 | 4,216,565 | -0.88(-1.41%) |
Jun 15, 2011 | 62.98 | 63.81 | 62.09 | 62.63 | 3,527,964 | -1.39(-2.17%) |
Jun 14, 2011 | 62.97 | 64.60 | 62.87 | 64.02 | 4,117,564 | +1.79(+2.88%) |
Jun 13, 2011 | 63.32 | 63.32 | 61.53 | 62.23 | 4,778,891 | -0.62(-0.99%) |
Jun 10, 2011 | 64.60 | 64.69 | 62.77 | 62.85 | 4,644,461 | -2.44(-3.74%) |
Jun 09, 2011 | 64.05 | 65.91 | 63.73 | 65.29 | 6,115,418 | +2.50(+3.98%) |
Jun 08, 2011 | 64.09 | 64.60 | 62.71 | 62.79 | 6,470,982 | -1.69(-2.62%) |
Jun 07, 2011 | 65.08 | 65.36 | 64.15 | 64.48 | 3,918,245 | +0.01(+0.02%) |
Jun 06, 2011 | 66.67 | 66.93 | 64.33 | 64.47 | 3,434,769 | -2.31(-3.46%) |
Jun 03, 2011 | 66.58 | 67.39 | 66.25 | 66.78 | 3,980,920 | -1.46(-2.14%) |
May 24, 2011 | 67.56 | 69.22 | 67.50 | 68.24 | 4,335,439 | +1.05(+1.56%) |
May 23, 2011 | 67.69 | 68.25 | 67.00 | 67.19 | 5,114,785 | -2.32(-3.34%) |
May 20, 2011 | 69.41 | 70.77 | 68.51 | 69.51 | 5,640,884 | +0.45(+0.65%) |
May 19, 2011 | 68.12 | 69.44 | 68.06 | 69.06 | 5,178,895 | +1.14(+1.68%) |
May 18, 2011 | 67.60 | 68.45 | 67.51 | 67.92 | 4,567,638 | +0.12(+0.18%) |
May 17, 2011 | 68.06 | 69.15 | 67.25 | 67.80 | 4,998,365 | -0.69(-1.01%) |
May 16, 2011 | 69.02 | 70.50 | 68.19 | 68.49 | 6,597,836 | +0.07(+0.10%) |
May 13, 2011 | 67.52 | 70.00 | 67.50 | 68.42 | 7,087,602 | +0.94(+1.39%) |
May 12, 2011 | 66.16 | 68.00 | 65.86 | 67.48 | 5,491,268 | +1.24(+1.87%) |
May 11, 2011 | 67.78 | 67.79 | 65.92 | 66.24 | 3,896,508 | -2.12(-3.10%) |
May 10, 2011 | 68.24 | 68.71 | 67.59 | 68.36 | 2,668,045 | +0.39(+0.57%) |
May 09, 2011 | 67.63 | 68.50 | 67.13 | 67.97 | 3,985,379 | +0.18(+0.27%) |
May 06, 2011 | 69.81 | 70.22 | 67.25 | 67.79 | 4,431,681 | -0.98(-1.43%) |
May 05, 2011 | 66.43 | 71.72 | 65.84 | 68.77 | 8,514,771 | +0.31(+0.45%) |
May 04, 2011 | 70.01 | 70.01 | 67.41 | 68.46 | 6,039,320 | -0.66(-0.95%) |
May 03, 2011 | 69.93 | 70.89 | 68.38 | 69.12 | 5,752,538 | -1.32(-1.87%) |