Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 53.23 | 54.01 | 52.73 | 53.30 | 1,681,593 | -0.29(-0.54%) |
Jul 28, 2011 | 54.26 | 54.77 | 53.45 | 53.59 | 3,110,138 | -0.87(-1.59%) |
Jul 27, 2011 | 56.63 | 56.76 | 54.02 | 54.46 | 5,313,004 | -4.70(-7.94%) |
Jul 26, 2011 | 59.65 | 59.65 | 58.87 | 59.15 | 1,587,442 | -0.71(-1.18%) |
Jul 25, 2011 | 59.01 | 60.05 | 58.79 | 59.86 | 1,363,260 | +0.57(+0.97%) |
Jul 22, 2011 | 59.01 | 59.68 | 58.73 | 59.29 | 1,180,663 | +0.47(+0.80%) |
Jul 21, 2011 | 58.25 | 59.21 | 58.25 | 58.82 | 1,070,996 | +0.81(+1.40%) |
Jul 20, 2011 | 58.24 | 58.36 | 57.69 | 58.00 | 813,436 | -0.45(-0.77%) |
Jul 19, 2011 | 57.97 | 58.56 | 57.89 | 58.45 | 812,893 | +0.91(+1.58%) |
Jul 18, 2011 | 57.72 | 57.82 | 57.24 | 57.55 | 1,175,367 | -0.36(-0.62%) |
Jul 15, 2011 | 58.28 | 58.35 | 57.33 | 57.91 | 1,353,330 | -0.27(-0.46%) |
Jul 14, 2011 | 58.69 | 58.98 | 57.86 | 58.17 | 939,389 | -0.50(-0.85%) |
Jul 13, 2011 | 58.96 | 59.34 | 58.50 | 58.67 | 850,319 | +0.07(+0.11%) |
Jul 12, 2011 | 59.32 | 59.43 | 58.55 | 58.61 | 1,073,038 | -0.69(-1.17%) |
Jul 11, 2011 | 59.35 | 59.65 | 58.86 | 59.30 | 1,274,115 | -0.76(-1.26%) |
Jul 08, 2011 | 59.76 | 60.32 | 59.71 | 60.06 | 1,122,163 | -0.46(-0.76%) |
Jul 07, 2011 | 60.20 | 60.89 | 59.96 | 60.52 | 1,145,850 | +0.69(+1.16%) |
Jul 06, 2011 | 59.34 | 60.04 | 59.24 | 59.82 | 1,172,796 | +0.51(+0.86%) |
Jul 05, 2011 | 59.56 | 59.66 | 59.04 | 59.32 | 1,130,009 | -0.11(-0.19%) |
Jul 01, 2011 | 58.31 | 59.70 | 58.12 | 59.43 | 1,327,519 | +1.31(+2.26%) |
Jun 30, 2011 | 57.63 | 58.74 | 57.50 | 58.11 | 1,094,152 | +0.55(+0.96%) |
Jun 29, 2011 | 57.70 | 57.92 | 57.33 | 57.56 | 890,528 | +0.08(+0.14%) |
Jun 28, 2011 | 56.79 | 57.66 | 56.63 | 57.48 | 708,254 | +0.76(+1.34%) |
Jun 27, 2011 | 56.20 | 56.75 | 55.91 | 56.72 | 1,076,837 | +0.63(+1.13%) |
Jun 24, 2011 | 57.00 | 57.28 | 56.06 | 56.09 | 1,342,078 | -0.97(-1.71%) |
Jun 23, 2011 | 56.56 | 57.19 | 56.15 | 57.06 | 1,314,580 | -0.14(-0.24%) |
Jun 22, 2011 | 57.35 | 57.78 | 57.13 | 57.20 | 918,190 | -0.27(-0.46%) |
Jun 21, 2011 | 57.25 | 57.64 | 56.94 | 57.47 | 830,149 | +0.49(+0.85%) |
Jun 20, 2011 | 57.10 | 57.37 | 56.50 | 56.98 | 738,179 | +0.31(+0.55%) |
Jun 17, 2011 | 56.95 | 57.10 | 56.47 | 56.67 | 2,119,432 | +0.48(+0.85%) |
Jun 16, 2011 | 56.35 | 56.76 | 56.06 | 56.19 | 1,339,560 | -0.15(-0.27%) |
Jun 15, 2011 | 56.48 | 56.76 | 56.12 | 56.35 | 1,290,882 | -0.69(-1.21%) |
Jun 14, 2011 | 56.56 | 57.16 | 56.38 | 57.04 | 1,211,737 | +0.94(+1.67%) |
Jun 13, 2011 | 55.86 | 56.31 | 55.78 | 56.10 | 1,044,330 | +0.21(+0.37%) |
Jun 10, 2011 | 56.25 | 56.30 | 55.84 | 55.90 | 868,116 | -0.43(-0.77%) |
Jun 09, 2011 | 56.29 | 56.55 | 56.07 | 56.33 | 817,803 | +0.09(+0.16%) |
Jun 08, 2011 | 56.63 | 56.74 | 56.05 | 56.24 | 718,374 | -0.39(-0.69%) |
Jun 07, 2011 | 56.86 | 57.11 | 56.56 | 56.63 | 891,206 | -0.10(-0.18%) |
Jun 06, 2011 | 57.21 | 57.34 | 56.68 | 56.74 | 875,779 | -0.58(-1.02%) |
Jun 03, 2011 | 57.63 | 57.68 | 57.01 | 57.32 | 1,014,764 | -1.12(-1.92%) |
May 24, 2011 | 58.80 | 58.89 | 58.18 | 58.44 | 1,196,679 | -0.30(-0.51%) |
May 23, 2011 | 58.43 | 58.87 | 58.09 | 58.74 | 1,092,758 | -0.43(-0.73%) |
May 20, 2011 | 59.29 | 59.49 | 58.92 | 59.17 | 1,052,833 | -0.17(-0.28%) |
May 19, 2011 | 59.12 | 59.64 | 58.84 | 59.34 | 1,215,889 | +0.41(+0.70%) |
May 18, 2011 | 58.23 | 59.09 | 57.73 | 58.93 | 1,114,718 | +0.75(+1.29%) |
May 17, 2011 | 58.37 | 58.48 | 57.78 | 58.18 | 1,394,310 | -0.43(-0.73%) |
May 16, 2011 | 58.97 | 58.97 | 58.03 | 58.61 | 1,304,740 | +0.02(+0.04%) |
May 13, 2011 | 59.39 | 59.44 | 58.34 | 58.59 | 1,099,630 | -0.67(-1.13%) |
May 12, 2011 | 58.92 | 59.36 | 58.40 | 59.25 | 1,199,597 | +0.18(+0.31%) |
May 11, 2011 | 59.39 | 59.52 | 58.87 | 59.07 | 1,365,909 | -0.38(-0.64%) |
May 10, 2011 | 59.19 | 59.58 | 58.97 | 59.45 | 1,026,622 | +0.47(+0.80%) |
May 09, 2011 | 58.35 | 59.07 | 58.21 | 58.98 | 1,268,305 | +0.57(+0.98%) |
May 06, 2011 | 58.89 | 59.02 | 58.33 | 58.41 | 1,112,947 | +0.20(+0.34%) |
May 05, 2011 | 57.70 | 58.83 | 57.48 | 58.21 | 1,486,582 | +0.30(+0.52%) |
May 04, 2011 | 58.17 | 58.56 | 57.73 | 57.91 | 1,568,621 | -0.40(-0.68%) |
May 03, 2011 | 58.90 | 59.20 | 58.06 | 58.31 | 1,417,822 | -0.56(-0.95%) |