Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 52.66 | 54.41 | 52.54 | 54.07 | 4,191,746 | +0.76(+1.42%) |
Jul 28, 2011 | 53.79 | 55.06 | 53.24 | 53.31 | 2,016,040 | -0.35(-0.66%) |
Jul 27, 2011 | 55.30 | 55.51 | 53.63 | 53.67 | 2,702,662 | -2.06(-3.69%) |
Jul 26, 2011 | 56.44 | 56.66 | 55.60 | 55.72 | 2,030,420 | -0.92(-1.63%) |
Jul 25, 2011 | 56.92 | 58.10 | 56.45 | 56.64 | 1,299,194 | -0.99(-1.71%) |
Jul 22, 2011 | 56.75 | 57.64 | 56.40 | 57.63 | 3,587,217 | +0.90(+1.59%) |
Jul 21, 2011 | 57.36 | 57.68 | 56.66 | 56.73 | 1,783,410 | -0.23(-0.40%) |
Jul 20, 2011 | 56.32 | 57.09 | 55.86 | 56.96 | 1,995,544 | +1.10(+1.97%) |
Jul 19, 2011 | 56.67 | 57.52 | 55.58 | 55.85 | 4,026,033 | -0.55(-0.98%) |
Jul 18, 2011 | 57.15 | 57.57 | 55.85 | 56.41 | 2,316,661 | -0.89(-1.55%) |
Jul 15, 2011 | 56.96 | 57.33 | 56.11 | 57.29 | 2,005,773 | +0.58(+1.01%) |
Jul 14, 2011 | 58.59 | 58.62 | 56.59 | 56.72 | 3,238,093 | -1.73(-2.97%) |
Jul 13, 2011 | 58.64 | 59.03 | 57.84 | 58.45 | 2,161,961 | -0.04(-0.07%) |
Jul 12, 2011 | 59.38 | 59.50 | 58.40 | 58.49 | 3,057,389 | -1.06(-1.78%) |
Jul 11, 2011 | 60.61 | 60.65 | 59.27 | 59.55 | 1,784,356 | -1.69(-2.75%) |
Jul 08, 2011 | 61.12 | 61.31 | 60.70 | 61.24 | 1,429,447 | -0.69(-1.12%) |
Jul 07, 2011 | 61.58 | 62.21 | 61.58 | 61.93 | 2,142,597 | +1.04(+1.71%) |
Jul 06, 2011 | 60.61 | 61.00 | 60.11 | 60.89 | 1,678,794 | +0.13(+0.22%) |
Jul 05, 2011 | 60.57 | 60.99 | 60.19 | 60.75 | 1,863,384 | +0.19(+0.31%) |
Jul 01, 2011 | 59.33 | 61.27 | 59.03 | 60.57 | 2,403,566 | +1.33(+2.25%) |
Jun 30, 2011 | 57.99 | 59.26 | 57.93 | 59.23 | 2,114,786 | +1.48(+2.56%) |
Jun 29, 2011 | 57.53 | 57.79 | 56.98 | 57.75 | 2,332,728 | +0.54(+0.95%) |
Jun 28, 2011 | 57.32 | 57.59 | 57.11 | 57.21 | 2,168,625 | +0.07(+0.13%) |
Jun 27, 2011 | 58.32 | 58.38 | 56.96 | 57.14 | 3,410,756 | +0.18(+0.32%) |
Jun 24, 2011 | 58.32 | 58.47 | 56.81 | 56.96 | 2,340,055 | -1.46(-2.50%) |
Jun 23, 2011 | 56.49 | 58.43 | 56.33 | 58.42 | 2,679,909 | +1.18(+2.05%) |
Jun 22, 2011 | 57.51 | 57.58 | 57.03 | 57.24 | 1,975,384 | -0.25(-0.44%) |
Jun 21, 2011 | 57.00 | 57.70 | 56.93 | 57.50 | 1,386,256 | +0.91(+1.61%) |
Jun 20, 2011 | 56.44 | 56.67 | 56.34 | 56.59 | 1,649,978 | +0.44(+0.79%) |
Jun 17, 2011 | 56.62 | 57.00 | 56.03 | 56.14 | 2,219,129 | +0.06(+0.10%) |
Jun 16, 2011 | 55.45 | 56.43 | 55.01 | 56.08 | 2,207,876 | +0.40(+0.72%) |
Jun 15, 2011 | 55.83 | 56.32 | 55.64 | 55.68 | 2,310,791 | -0.79(-1.40%) |
Jun 14, 2011 | 55.30 | 56.60 | 55.25 | 56.47 | 1,508,792 | +1.62(+2.95%) |
Jun 13, 2011 | 55.54 | 55.81 | 54.70 | 54.85 | 1,482,706 | -0.35(-0.63%) |
Jun 10, 2011 | 56.42 | 56.50 | 55.03 | 55.20 | 1,737,626 | -1.41(-2.50%) |
Jun 09, 2011 | 56.29 | 56.96 | 56.00 | 56.61 | 1,271,234 | +0.31(+0.55%) |
Jun 08, 2011 | 56.96 | 57.18 | 56.24 | 56.30 | 1,613,491 | -0.96(-1.68%) |
Jun 07, 2011 | 56.68 | 57.67 | 56.01 | 57.26 | 2,716,388 | +0.86(+1.53%) |
Jun 06, 2011 | 56.53 | 56.93 | 56.18 | 56.40 | 1,925,364 | -0.27(-0.48%) |
Jun 03, 2011 | 57.39 | 57.39 | 56.18 | 56.67 | 3,040,874 | -2.25(-3.82%) |
May 24, 2011 | 60.46 | 60.57 | 58.82 | 58.92 | 2,714,993 | -1.43(-2.37%) |
May 23, 2011 | 61.10 | 61.10 | 60.04 | 60.35 | 1,313,687 | -1.61(-2.60%) |
May 20, 2011 | 62.25 | 62.31 | 61.71 | 61.96 | 1,384,338 | -0.39(-0.62%) |
May 19, 2011 | 62.18 | 62.80 | 61.85 | 62.35 | 1,382,235 | +0.39(+0.64%) |
May 18, 2011 | 60.47 | 62.00 | 60.29 | 61.95 | 1,877,289 | +1.69(+2.80%) |
May 17, 2011 | 60.40 | 60.66 | 59.68 | 60.27 | 1,754,726 | -0.26(-0.43%) |
May 16, 2011 | 60.49 | 61.47 | 60.37 | 60.53 | 1,703,089 | -0.35(-0.58%) |
May 13, 2011 | 61.64 | 61.68 | 60.54 | 60.89 | 1,401,637 | -0.61(-0.99%) |
May 12, 2011 | 61.58 | 61.88 | 60.95 | 61.49 | 1,896,461 | -0.21(-0.35%) |
May 11, 2011 | 62.19 | 62.23 | 61.14 | 61.71 | 2,263,918 | -0.46(-0.74%) |
May 10, 2011 | 60.79 | 62.32 | 60.79 | 62.17 | 1,959,181 | +1.47(+2.42%) |
May 09, 2011 | 60.43 | 61.12 | 60.03 | 60.70 | 2,520,814 | +0.20(+0.33%) |
May 06, 2011 | 61.53 | 62.17 | 60.25 | 60.50 | 2,881,688 | -0.34(-0.55%) |
May 05, 2011 | 59.11 | 61.41 | 58.99 | 60.84 | 4,906,163 | +1.41(+2.38%) |
May 04, 2011 | 59.04 | 59.85 | 58.67 | 59.42 | 3,026,374 | +0.54(+0.92%) |
May 03, 2011 | 59.66 | 59.88 | 58.47 | 58.88 | 2,779,005 | -0.84(-1.40%) |