Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 61.79 | 62.16 | 61.78 | 62.13 | 644,692 | +0.33(+0.53%) |
Jul 28, 2011 | 61.67 | 61.80 | 61.65 | 61.80 | 470,599 | +0.26(+0.43%) |
Jul 27, 2011 | 61.57 | 61.66 | 61.53 | 61.53 | 767,645 | -0.03(-0.05%) |
Jul 26, 2011 | 61.37 | 61.56 | 61.35 | 61.56 | 634,457 | +0.14(+0.23%) |
Jul 25, 2011 | 61.39 | 61.43 | 61.30 | 61.42 | 614,993 | -0.07(-0.11%) |
Jul 22, 2011 | 61.43 | 61.49 | 61.42 | 61.49 | 306,600 | +0.31(+0.51%) |
Jul 21, 2011 | 61.16 | 61.32 | 61.15 | 61.18 | 541,524 | +0.02(+0.03%) |
Jul 20, 2011 | 61.03 | 61.20 | 61.03 | 61.16 | 572,887 | +0.25(+0.41%) |
Jul 19, 2011 | 60.94 | 61.02 | 60.82 | 60.91 | 663,037 | -0.10(-0.17%) |
Jul 18, 2011 | 61.00 | 61.01 | 60.92 | 61.01 | 478,851 | -0.02(-0.04%) |
Jul 15, 2011 | 61.06 | 61.06 | 60.97 | 61.03 | 258,633 | -0.09(-0.15%) |
Jul 14, 2011 | 61.05 | 61.15 | 60.99 | 61.12 | 498,065 | +0.18(+0.30%) |
Jul 13, 2011 | 60.86 | 61.01 | 60.86 | 60.94 | 471,405 | +0.18(+0.29%) |
Jul 12, 2011 | 60.96 | 60.96 | 60.76 | 60.76 | 686,974 | -0.33(-0.54%) |
Jul 11, 2011 | 61.15 | 61.16 | 61.05 | 61.09 | 535,936 | -0.13(-0.22%) |
Jul 08, 2011 | 61.13 | 61.23 | 61.04 | 61.22 | 666,881 | +0.11(+0.17%) |
Jul 07, 2011 | 60.97 | 61.11 | 60.97 | 61.11 | 284,088 | +0.17(+0.28%) |
Jul 06, 2011 | 61.11 | 61.11 | 60.95 | 60.95 | 474,407 | -0.14(-0.23%) |
Jul 05, 2011 | 61.12 | 61.17 | 60.85 | 61.09 | 878,185 | -0.02(-0.03%) |
Jul 01, 2011 | 60.81 | 61.11 | 60.81 | 61.10 | 919,303 | +0.18(+0.29%) |
Jun 30, 2011 | 61.01 | 61.04 | 60.88 | 60.93 | 954,257 | +0.09(+0.16%) |
Jun 29, 2011 | 60.85 | 60.91 | 60.79 | 60.83 | 428,280 | -0.04(-0.06%) |
Jun 28, 2011 | 60.64 | 60.88 | 60.61 | 60.87 | 542,911 | +0.20(+0.32%) |
Jun 27, 2011 | 60.51 | 60.67 | 60.49 | 60.67 | 274,372 | +0.14(+0.24%) |
Jun 24, 2011 | 60.70 | 60.70 | 60.51 | 60.53 | 241,624 | -0.11(-0.17%) |
Jun 23, 2011 | 60.53 | 60.69 | 60.51 | 60.64 | 641,497 | -0.05(-0.08%) |
Jun 22, 2011 | 60.60 | 60.76 | 60.56 | 60.69 | 327,828 | +0.04(+0.06%) |
Jun 21, 2011 | 60.43 | 60.65 | 60.34 | 60.65 | 462,168 | +0.41(+0.68%) |
Jun 20, 2011 | 60.26 | 60.29 | 60.24 | 60.24 | 235,745 | -0.02(-0.04%) |
Jun 17, 2011 | 60.36 | 60.50 | 60.21 | 60.26 | 639,925 | -0.03(-0.05%) |
Jun 16, 2011 | 60.57 | 60.59 | 60.29 | 60.29 | 707,560 | -0.36(-0.60%) |
Jun 15, 2011 | 60.73 | 60.73 | 60.64 | 60.65 | 409,603 | -0.06(-0.09%) |
Jun 14, 2011 | 60.75 | 60.75 | 60.64 | 60.71 | 606,322 | -0.03(-0.05%) |
Jun 13, 2011 | 60.78 | 60.82 | 60.69 | 60.74 | 389,227 | -0.01(-0.02%) |
Jun 10, 2011 | 60.68 | 60.84 | 60.68 | 60.75 | 759,237 | -0.05(-0.08%) |
Jun 09, 2011 | 60.65 | 60.80 | 60.65 | 60.80 | 329,382 | +0.07(+0.11%) |
Jun 08, 2011 | 60.65 | 60.74 | 60.61 | 60.73 | 373,546 | +0.09(+0.16%) |
Jun 07, 2011 | 60.66 | 60.67 | 60.57 | 60.64 | 312,182 | +0.03(+0.05%) |
Jun 06, 2011 | 60.59 | 60.61 | 60.52 | 60.61 | 288,016 | +0.06(+0.10%) |
Jun 03, 2011 | 60.52 | 60.60 | 60.49 | 60.55 | 298,802 | +0.45(+0.75%) |
May 24, 2011 | 60.21 | 60.27 | 60.07 | 60.10 | 401,928 | -0.05(-0.08%) |
May 23, 2011 | 60.32 | 60.32 | 60.15 | 60.15 | 423,248 | -0.24(-0.40%) |
May 20, 2011 | 60.31 | 60.39 | 60.31 | 60.39 | 277,774 | +0.04(+0.07%) |
May 19, 2011 | 60.37 | 60.37 | 60.30 | 60.35 | 234,007 | -0.04(-0.07%) |
May 18, 2011 | 60.33 | 60.41 | 60.31 | 60.39 | 442,512 | +0.15(+0.25%) |
May 17, 2011 | 60.22 | 60.27 | 60.19 | 60.24 | 353,672 | +0.06(+0.10%) |
May 16, 2011 | 60.16 | 60.19 | 60.04 | 60.18 | 599,785 | +0.01(+0.01%) |
May 13, 2011 | 60.11 | 60.20 | 60.07 | 60.17 | 468,073 | +0.20(+0.33%) |
May 12, 2011 | 60.01 | 60.09 | 59.90 | 59.98 | 217,089 | +0.02(+0.03%) |
May 11, 2011 | 60.07 | 60.12 | 59.96 | 59.96 | 493,231 | -0.02(-0.03%) |
May 10, 2011 | 60.00 | 60.04 | 59.97 | 59.98 | 305,511 | -0.03(-0.06%) |
May 09, 2011 | 59.86 | 60.01 | 59.83 | 60.01 | 247,567 | +0.21(+0.34%) |
May 06, 2011 | 59.85 | 59.86 | 59.73 | 59.80 | 507,459 | +0.03(+0.05%) |
May 05, 2011 | 59.76 | 59.84 | 59.70 | 59.78 | 213,018 | -0.03(-0.06%) |
May 04, 2011 | 59.89 | 59.94 | 59.74 | 59.81 | 337,686 | +0.03(+0.06%) |
May 03, 2011 | 59.66 | 59.78 | 59.59 | 59.78 | 317,998 | +0.14(+0.24%) |