Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 63.29 | 64.11 | 63.29 | 63.39 | 6,018 | +0.22(+0.35%) |
Jul 28, 2011 | 63.08 | 63.27 | 62.83 | 63.17 | 1,736 | -0.93(-1.45%) |
Jul 27, 2011 | 64.72 | 64.72 | 64.10 | 64.10 | 3,247 | -1.49(-2.27%) |
Jul 26, 2011 | 65.77 | 65.77 | 65.06 | 65.59 | 3,442 | +0.56(+0.86%) |
Jul 25, 2011 | 65.53 | 65.53 | 64.66 | 65.03 | 2,449 | +0.37(+0.57%) |
Jul 22, 2011 | 64.69 | 64.69 | 64.66 | 64.66 | 1,226 | +0.70(+1.09%) |
Jul 21, 2011 | 63.66 | 63.97 | 63.46 | 63.96 | 3,344 | +0.91(+1.44%) |
Jul 20, 2011 | 62.51 | 63.84 | 62.51 | 63.05 | 4,379 | -0.40(-0.63%) |
Jul 19, 2011 | 63.51 | 63.65 | 63.05 | 63.45 | 2,187 | +0.79(+1.26%) |
Jul 18, 2011 | 63.02 | 63.02 | 62.31 | 62.66 | 2,642 | -1.63(-2.54%) |
Jul 15, 2011 | 64.39 | 64.39 | 63.54 | 64.29 | 2,353 | +0.39(+0.61%) |
Jul 14, 2011 | 64.42 | 64.55 | 63.53 | 63.90 | 3,407 | -0.43(-0.67%) |
Jul 13, 2011 | 64.38 | 64.70 | 64.21 | 64.33 | 1,648 | +1.90(+3.04%) |
Jul 12, 2011 | 61.88 | 63.00 | 61.88 | 62.43 | 3,690 | -0.13(-0.21%) |
Jul 11, 2011 | 63.03 | 63.17 | 62.45 | 62.56 | 2,056 | -2.02(-3.13%) |
Jul 08, 2011 | 63.56 | 64.58 | 63.56 | 64.58 | 4,726 | +0.28(+0.44%) |
Jul 07, 2011 | 64.35 | 64.56 | 64.30 | 64.30 | 6,037 | +0.12(+0.19%) |
Jul 06, 2011 | 64.11 | 64.18 | 63.75 | 64.18 | 6,176 | -0.25(-0.39%) |
Jul 05, 2011 | 64.55 | 64.55 | 64.43 | 64.43 | 572 | -0.83(-1.27%) |
Jul 01, 2011 | 63.81 | 65.50 | 63.81 | 65.26 | 1,671 | +1.95(+3.08%) |
Jun 30, 2011 | 62.50 | 63.35 | 62.50 | 63.31 | 3,032 | +1.01(+1.62%) |
Jun 29, 2011 | 61.36 | 62.31 | 61.36 | 62.30 | 1,586 | +0.79(+1.28%) |
Jun 28, 2011 | 61.54 | 61.71 | 61.38 | 61.51 | 3,065 | -0.16(-0.26%) |
Jun 27, 2011 | 61.26 | 61.68 | 61.26 | 61.67 | 3,323 | +0.85(+1.40%) |
Jun 24, 2011 | 60.63 | 60.82 | 60.20 | 60.82 | 10,778 | +0.06(+0.10%) |
Jun 23, 2011 | 60.23 | 60.76 | 60.23 | 60.76 | 1,649 | -0.13(-0.21%) |
Jun 22, 2011 | 61.16 | 61.52 | 60.89 | 60.89 | 2,105 | -0.90(-1.46%) |
Jun 21, 2011 | 61.18 | 61.79 | 61.18 | 61.79 | 1,554 | +0.58(+0.95%) |
Jun 20, 2011 | 61.12 | 61.21 | 60.89 | 61.21 | 7,410 | -0.76(-1.23%) |
Jun 17, 2011 | 61.26 | 62.50 | 61.26 | 61.97 | 4,248 | +1.47(+2.43%) |
Jun 16, 2011 | 60.90 | 60.96 | 60.50 | 60.50 | 13,946 | -1.52(-2.45%) |
Jun 15, 2011 | 62.67 | 62.67 | 62.02 | 62.02 | 8,586 | -1.09(-1.73%) |
Jun 14, 2011 | 63.06 | 63.89 | 63.06 | 63.11 | 15,883 | +0.60(+0.96%) |
Jun 13, 2011 | 63.09 | 63.09 | 62.51 | 62.51 | 3,372 | -0.70(-1.11%) |
Jun 10, 2011 | 63.16 | 63.85 | 62.94 | 63.21 | 1,898 | -1.80(-2.77%) |
Jun 09, 2011 | 64.65 | 65.01 | 64.56 | 65.01 | 16,288 | +0.94(+1.47%) |
Jun 08, 2011 | 64.25 | 64.25 | 63.61 | 64.07 | 31,397 | -1.28(-1.96%) |
Jun 07, 2011 | 64.85 | 65.37 | 64.85 | 65.35 | 3,769 | +0.29(+0.45%) |
Jun 06, 2011 | 64.36 | 65.09 | 64.36 | 65.06 | 16,452 | +0.09(+0.14%) |
Jun 03, 2011 | 63.98 | 64.97 | 63.98 | 64.97 | 1,622 | +3.47(+5.64%) |
May 24, 2011 | 61.50 | 61.50 | 61.50 | 61.50 | 1,573 | +1.15(+1.91%) |
May 23, 2011 | 61.05 | 61.27 | 60.35 | 60.35 | 2,001 | -1.78(-2.86%) |
May 20, 2011 | 61.79 | 62.13 | 61.35 | 62.13 | 1,555 | -0.26(-0.42%) |
May 19, 2011 | 62.08 | 62.39 | 62.08 | 62.39 | 948 | +0.76(+1.23%) |
May 18, 2011 | 61.45 | 61.63 | 60.83 | 61.63 | 2,035 | +0.75(+1.23%) |
May 17, 2011 | 60.70 | 60.88 | 60.70 | 60.88 | 1,124 | +0.23(+0.38%) |
May 16, 2011 | 60.95 | 61.15 | 60.65 | 60.65 | 5,821 | -0.79(-1.29%) |
May 13, 2011 | 61.85 | 61.85 | 61.35 | 61.44 | 2,312 | +0.35(+0.57%) |
May 12, 2011 | 61.10 | 61.10 | 60.75 | 61.09 | 1,569 | +0.92(+1.53%) |
May 11, 2011 | 61.45 | 61.48 | 60.17 | 60.17 | 63,305 | -2.77(-4.40%) |
May 10, 2011 | 61.75 | 62.94 | 61.75 | 62.94 | 7,777 | +0.38(+0.61%) |
May 09, 2011 | 62.33 | 62.56 | 62.05 | 62.56 | 1,366 | -0.04(-0.06%) |
May 06, 2011 | 62.55 | 62.60 | 62.55 | 62.60 | 775 | +0.48(+0.77%) |
May 05, 2011 | 62.14 | 62.16 | 61.95 | 62.12 | 3,333 | +0.74(+1.21%) |
May 04, 2011 | 62.29 | 62.30 | 61.35 | 61.38 | 982 | -1.12(-1.79%) |
May 03, 2011 | 62.84 | 62.84 | 62.50 | 62.50 | 6,753 | -0.98(-1.54%) |