Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 54.10 | 55.37 | 53.51 | 54.96 | 2,376,062 | +0.13(+0.24%) |
Jul 28, 2011 | 55.00 | 55.42 | 54.66 | 54.83 | 1,682,111 | -0.18(-0.33%) |
Jul 27, 2011 | 56.14 | 56.14 | 54.60 | 55.01 | 2,552,232 | -1.61(-2.84%) |
Jul 26, 2011 | 56.58 | 57.05 | 56.45 | 56.62 | 1,108,518 | -0.33(-0.58%) |
Jul 25, 2011 | 56.81 | 57.36 | 56.53 | 56.95 | 1,341,682 | -0.32(-0.56%) |
Jul 22, 2011 | 57.01 | 58.14 | 57.00 | 57.27 | 1,495,017 | +0.44(+0.77%) |
Jul 21, 2011 | 57.73 | 57.74 | 56.51 | 56.83 | 3,597,924 | -0.58(-1.01%) |
Jul 20, 2011 | 59.46 | 59.46 | 57.36 | 57.41 | 2,022,525 | -1.90(-3.20%) |
Jul 19, 2011 | 57.69 | 59.93 | 57.67 | 59.31 | 2,328,029 | +2.61(+4.60%) |
Jul 18, 2011 | 57.47 | 57.55 | 56.45 | 56.70 | 2,456,699 | -1.07(-1.85%) |
Jul 15, 2011 | 58.34 | 58.49 | 57.27 | 57.77 | 1,536,542 | -0.39(-0.67%) |
Jul 14, 2011 | 58.75 | 59.76 | 58.04 | 58.16 | 1,589,405 | -0.33(-0.56%) |
Jul 13, 2011 | 58.98 | 59.35 | 58.33 | 58.49 | 1,647,328 | +0.06(+0.10%) |
Jul 12, 2011 | 59.29 | 59.33 | 58.34 | 58.43 | 2,036,110 | -0.83(-1.40%) |
Jul 11, 2011 | 60.16 | 60.62 | 58.78 | 59.26 | 2,025,513 | -1.91(-3.12%) |
Jul 08, 2011 | 61.63 | 61.99 | 60.70 | 61.17 | 1,963,156 | -1.16(-1.86%) |
Jul 07, 2011 | 62.31 | 62.71 | 61.88 | 62.33 | 1,211,117 | +0.70(+1.14%) |
Jul 06, 2011 | 61.50 | 61.85 | 61.21 | 61.63 | 1,563,362 | +0.05(+0.08%) |
Jul 05, 2011 | 60.91 | 61.96 | 60.79 | 61.58 | 1,733,027 | +0.67(+1.10%) |
Jul 01, 2011 | 60.25 | 60.93 | 60.15 | 60.91 | 1,268,737 | +0.71(+1.18%) |
Jun 30, 2011 | 59.62 | 60.40 | 59.60 | 60.20 | 1,243,498 | +0.88(+1.48%) |
Jun 29, 2011 | 60.00 | 60.00 | 58.89 | 59.32 | 1,105,850 | -0.26(-0.44%) |
Jun 28, 2011 | 58.30 | 59.87 | 58.01 | 59.58 | 1,380,776 | +1.65(+2.85%) |
Jun 27, 2011 | 57.69 | 58.23 | 57.28 | 57.93 | 945,370 | +0.50(+0.87%) |
Jun 24, 2011 | 58.06 | 58.67 | 57.36 | 57.43 | 1,739,301 | -0.61(-1.05%) |
Jun 23, 2011 | 56.81 | 58.07 | 56.27 | 58.04 | 1,764,280 | +0.38(+0.66%) |
Jun 22, 2011 | 57.85 | 58.18 | 57.32 | 57.66 | 1,315,270 | -0.25(-0.43%) |
Jun 21, 2011 | 57.44 | 58.25 | 56.99 | 57.91 | 1,467,431 | +0.92(+1.61%) |
Jun 20, 2011 | 56.86 | 57.02 | 56.76 | 56.99 | 1,512,283 | +0.87(+1.55%) |
Jun 17, 2011 | 55.65 | 56.81 | 55.65 | 56.12 | 3,378,362 | +1.09(+1.98%) |
Jun 16, 2011 | 55.36 | 55.60 | 54.67 | 55.03 | 2,676,255 | -0.21(-0.38%) |
Jun 15, 2011 | 55.13 | 55.67 | 54.88 | 55.24 | 3,290,306 | -0.30(-0.54%) |
Jun 14, 2011 | 54.54 | 55.60 | 54.43 | 55.54 | 2,372,113 | +1.47(+2.72%) |
Jun 13, 2011 | 53.31 | 54.15 | 53.20 | 54.07 | 2,251,876 | +1.09(+2.06%) |
Jun 10, 2011 | 53.25 | 53.52 | 52.64 | 52.98 | 1,432,276 | -0.47(-0.88%) |
Jun 09, 2011 | 54.10 | 54.20 | 53.31 | 53.45 | 1,290,614 | -0.44(-0.82%) |
Jun 08, 2011 | 54.51 | 54.87 | 53.73 | 53.89 | 1,962,115 | -0.89(-1.62%) |
Jun 07, 2011 | 53.66 | 55.11 | 53.44 | 54.78 | 2,045,071 | +1.35(+2.53%) |
Jun 06, 2011 | 53.57 | 53.78 | 53.13 | 53.43 | 1,312,988 | -0.30(-0.56%) |
Jun 03, 2011 | 53.77 | 54.18 | 53.59 | 53.73 | 1,055,059 | -0.56(-1.03%) |
May 24, 2011 | 54.90 | 56.50 | 54.04 | 54.29 | 3,438,780 | +0.54(+1.00%) |
May 23, 2011 | 54.85 | 54.91 | 53.73 | 53.75 | 2,084,325 | -1.93(-3.47%) |
May 20, 2011 | 54.87 | 55.89 | 54.59 | 55.68 | 1,631,441 | +0.82(+1.49%) |
May 19, 2011 | 54.57 | 55.25 | 54.48 | 54.86 | 1,202,892 | +0.61(+1.12%) |
May 18, 2011 | 53.59 | 54.33 | 53.44 | 54.25 | 803,869 | +0.58(+1.08%) |
May 17, 2011 | 52.46 | 53.69 | 52.14 | 53.67 | 1,538,737 | +0.94(+1.78%) |
May 16, 2011 | 53.07 | 53.52 | 52.57 | 52.73 | 1,057,761 | -0.58(-1.09%) |
May 13, 2011 | 54.30 | 54.45 | 53.21 | 53.31 | 870,874 | -1.02(-1.88%) |
May 12, 2011 | 53.30 | 54.49 | 52.61 | 54.33 | 1,106,201 | +0.98(+1.84%) |
May 11, 2011 | 54.47 | 54.79 | 52.85 | 53.35 | 1,124,605 | -1.36(-2.49%) |
May 10, 2011 | 53.78 | 54.76 | 53.72 | 54.71 | 1,081,020 | +0.99(+1.84%) |
May 09, 2011 | 53.41 | 54.05 | 53.18 | 53.72 | 800,600 | -0.08(-0.15%) |
May 06, 2011 | 53.79 | 54.66 | 53.34 | 53.80 | 1,384,935 | +0.85(+1.61%) |
May 05, 2011 | 53.36 | 54.39 | 51.43 | 52.95 | 2,827,472 | -1.04(-1.93%) |
May 04, 2011 | 54.35 | 54.91 | 52.97 | 53.99 | 1,730,023 | -0.29(-0.53%) |
May 03, 2011 | 55.41 | 55.61 | 53.81 | 54.28 | 1,368,866 | -1.20(-2.16%) |