Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 65.20 | 66.29 | 65.03 | 65.44 | 12,673,312 | -0.75(-1.13%) |
Jul 28, 2011 | 66.27 | 67.15 | 66.16 | 66.19 | 9,634,955 | -0.20(-0.31%) |
Jul 27, 2011 | 67.43 | 67.92 | 66.15 | 66.39 | 12,076,230 | -1.63(-2.40%) |
Jul 26, 2011 | 68.46 | 68.76 | 67.82 | 68.02 | 11,677,634 | -0.56(-0.81%) |
Jul 25, 2011 | 67.16 | 69.18 | 67.14 | 68.58 | 14,177,636 | +0.64(+0.95%) |
Jul 22, 2011 | 68.21 | 68.39 | 67.82 | 67.93 | 21,357,134 | +2.06(+3.13%) |
Jul 21, 2011 | 64.43 | 65.91 | 64.43 | 65.87 | 15,435,051 | +1.85(+2.88%) |
Jul 20, 2011 | 64.85 | 64.85 | 63.80 | 64.02 | 8,643,539 | -0.21(-0.33%) |
Jul 19, 2011 | 63.83 | 64.44 | 63.48 | 64.23 | 9,610,602 | +1.08(+1.71%) |
Jul 18, 2011 | 63.75 | 63.75 | 62.78 | 63.15 | 10,888,058 | -0.56(-0.89%) |
Jul 15, 2011 | 62.74 | 63.87 | 62.62 | 63.72 | 11,199,957 | +1.50(+2.41%) |
Jul 14, 2011 | 63.17 | 63.46 | 62.10 | 62.22 | 9,535,328 | -0.78(-1.24%) |
Jul 13, 2011 | 62.81 | 64.20 | 62.67 | 63.00 | 9,827,989 | +0.12(+0.18%) |
Jul 12, 2011 | 63.28 | 63.70 | 62.77 | 62.88 | 11,682,732 | -0.89(-1.40%) |
Jul 11, 2011 | 63.83 | 64.38 | 63.33 | 63.78 | 8,564,436 | -1.37(-2.10%) |
Jul 08, 2011 | 64.00 | 65.38 | 63.88 | 65.14 | 8,852,875 | -0.32(-0.49%) |
Jul 07, 2011 | 65.17 | 65.82 | 64.67 | 65.46 | 11,517,461 | +0.93(+1.45%) |
Jul 06, 2011 | 64.09 | 64.64 | 63.62 | 64.53 | 9,484,939 | +0.55(+0.86%) |
Jul 05, 2011 | 63.27 | 64.25 | 63.11 | 63.98 | 8,493,222 | +0.54(+0.86%) |
Jul 01, 2011 | 62.20 | 63.54 | 61.73 | 63.44 | 10,080,212 | +0.87(+1.39%) |
Jun 30, 2011 | 61.91 | 62.85 | 61.91 | 62.57 | 11,973,276 | +0.86(+1.40%) |
Jun 29, 2011 | 61.42 | 62.57 | 60.83 | 61.70 | 13,215,883 | +0.62(+1.02%) |
Jun 28, 2011 | 59.00 | 61.27 | 58.92 | 61.08 | 15,374,622 | +2.69(+4.60%) |
Jun 27, 2011 | 58.16 | 58.85 | 57.61 | 58.40 | 11,616,111 | -0.20(-0.35%) |
Jun 24, 2011 | 60.19 | 60.25 | 58.40 | 58.60 | 13,751,343 | -1.56(-2.59%) |
Jun 23, 2011 | 58.68 | 60.26 | 58.11 | 60.15 | 14,349,750 | -0.37(-0.61%) |
Jun 22, 2011 | 60.17 | 61.40 | 60.02 | 60.52 | 8,291,758 | +0.06(+0.10%) |
Jun 21, 2011 | 59.73 | 60.96 | 59.66 | 60.47 | 8,942,775 | +0.99(+1.67%) |
Jun 20, 2011 | 59.38 | 59.91 | 59.33 | 59.47 | 8,885,733 | +0.25(+0.42%) |
Jun 17, 2011 | 60.06 | 60.06 | 58.89 | 59.23 | 10,968,000 | -0.33(-0.56%) |
Jun 16, 2011 | 59.93 | 60.40 | 58.95 | 59.56 | 11,695,506 | -0.30(-0.50%) |
Jun 15, 2011 | 60.50 | 61.73 | 59.41 | 59.86 | 12,007,547 | -1.33(-2.18%) |
Jun 14, 2011 | 61.01 | 61.66 | 60.79 | 61.19 | 10,324,245 | +1.30(+2.18%) |
Jun 13, 2011 | 60.66 | 61.18 | 59.13 | 59.89 | 9,739,801 | -0.70(-1.15%) |
Jun 10, 2011 | 61.70 | 61.93 | 60.52 | 60.58 | 10,132,261 | -1.58(-2.54%) |
Jun 09, 2011 | 60.96 | 62.65 | 60.91 | 62.16 | 12,014,791 | +1.53(+2.52%) |
Jun 08, 2011 | 60.03 | 61.25 | 60.02 | 60.63 | 10,318,381 | +0.62(+1.03%) |
Jun 07, 2011 | 60.98 | 61.26 | 59.99 | 60.02 | 8,269,531 | -0.13(-0.22%) |
Jun 06, 2011 | 61.71 | 61.90 | 59.97 | 60.15 | 10,295,379 | -1.43(-2.33%) |
Jun 03, 2011 | 60.01 | 62.39 | 59.87 | 61.58 | 11,522,895 | +1.46(+2.42%) |
May 24, 2011 | 59.79 | 61.02 | 59.79 | 60.13 | 12,545,883 | +0.87(+1.46%) |
May 23, 2011 | 59.10 | 59.50 | 58.75 | 59.26 | 8,750,158 | -1.03(-1.70%) |
May 20, 2011 | 60.16 | 60.88 | 59.42 | 60.28 | 11,421,009 | -0.06(-0.10%) |
May 19, 2011 | 60.75 | 61.08 | 59.82 | 60.34 | 10,686,948 | -0.12(-0.20%) |
May 18, 2011 | 59.56 | 60.94 | 59.38 | 60.47 | 11,919,076 | +1.22(+2.06%) |
May 17, 2011 | 58.78 | 59.68 | 58.37 | 59.24 | 16,330,434 | -0.09(-0.16%) |
May 16, 2011 | 59.35 | 60.40 | 59.09 | 59.34 | 13,293,766 | -0.38(-0.63%) |
May 13, 2011 | 60.41 | 60.83 | 59.00 | 59.71 | 14,194,387 | -0.58(-0.97%) |
May 12, 2011 | 59.34 | 60.70 | 58.72 | 60.30 | 18,624,150 | +0.92(+1.54%) |
May 11, 2011 | 60.84 | 60.84 | 58.36 | 59.38 | 17,575,240 | -1.62(-2.65%) |
May 10, 2011 | 60.67 | 61.54 | 60.27 | 61.00 | 10,105,073 | +0.65(+1.08%) |
May 09, 2011 | 60.21 | 60.67 | 59.69 | 60.35 | 12,010,461 | +0.67(+1.13%) |
May 06, 2011 | 60.71 | 61.46 | 59.17 | 59.68 | 14,871,428 | -0.13(-0.22%) |
May 05, 2011 | 59.93 | 61.66 | 59.01 | 59.81 | 18,501,296 | -1.41(-2.30%) |
May 04, 2011 | 62.01 | 62.01 | 60.51 | 61.22 | 11,974,391 | -0.77(-1.23%) |
May 03, 2011 | 62.96 | 63.48 | 61.50 | 61.98 | 11,563,606 | -1.40(-2.21%) |