Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 57.83 | 58.50 | 57.31 | 57.80 | 98,222 | -0.54(-0.92%) |
Jul 28, 2011 | 58.32 | 59.02 | 58.10 | 58.34 | 687,493 | -0.07(-0.12%) |
Jul 27, 2011 | 60.15 | 60.15 | 58.32 | 58.41 | 42,139 | -2.11(-3.49%) |
Jul 26, 2011 | 60.51 | 60.80 | 60.07 | 60.52 | 378,209 | +0.02(+0.03%) |
Jul 25, 2011 | 60.25 | 60.90 | 60.06 | 60.50 | 96,259 | -0.33(-0.55%) |
Jul 22, 2011 | 60.68 | 60.92 | 60.68 | 60.84 | 150,674 | +0.73(+1.22%) |
Jul 21, 2011 | 60.47 | 60.89 | 59.88 | 60.10 | 152,983 | -0.19(-0.31%) |
Jul 20, 2011 | 61.40 | 61.40 | 60.14 | 60.29 | 177,770 | -1.12(-1.82%) |
Jul 19, 2011 | 60.47 | 61.52 | 60.47 | 61.40 | 483,724 | +1.62(+2.72%) |
Jul 18, 2011 | 60.33 | 60.38 | 59.29 | 59.78 | 213,698 | -0.81(-1.34%) |
Jul 15, 2011 | 60.66 | 60.75 | 60.12 | 60.59 | 112,476 | +0.21(+0.34%) |
Jul 14, 2011 | 61.52 | 61.82 | 60.12 | 60.39 | 428,490 | -1.00(-1.63%) |
Jul 13, 2011 | 61.63 | 62.28 | 61.26 | 61.38 | 156,016 | +0.06(+0.10%) |
Jul 12, 2011 | 62.26 | 62.30 | 61.32 | 61.33 | 35,910 | -1.02(-1.63%) |
Jul 11, 2011 | 63.27 | 63.36 | 62.11 | 62.34 | 95,325 | -1.50(-2.35%) |
Jul 08, 2011 | 63.32 | 63.84 | 63.00 | 63.84 | 103,567 | -0.18(-0.28%) |
Jul 07, 2011 | 63.76 | 64.17 | 63.68 | 64.02 | 158,813 | +0.79(+1.25%) |
Jul 06, 2011 | 62.79 | 63.33 | 62.67 | 63.22 | 65,948 | +0.45(+0.72%) |
Jul 05, 2011 | 62.47 | 62.79 | 62.33 | 62.77 | 32,996 | +0.26(+0.42%) |
Jul 01, 2011 | 62.10 | 62.61 | 61.81 | 62.51 | 89,608 | +0.54(+0.87%) |
Jun 30, 2011 | 61.67 | 62.14 | 61.63 | 61.97 | 118,603 | +0.57(+0.92%) |
Jun 29, 2011 | 61.38 | 61.56 | 60.97 | 61.40 | 48,170 | +0.23(+0.38%) |
Jun 28, 2011 | 60.31 | 61.18 | 60.18 | 61.17 | 87,484 | +1.01(+1.67%) |
Jun 27, 2011 | 59.19 | 60.42 | 58.87 | 60.16 | 421,738 | +0.97(+1.64%) |
Jun 24, 2011 | 59.83 | 59.87 | 59.09 | 59.19 | 40,375 | -0.87(-1.45%) |
Jun 23, 2011 | 59.20 | 60.06 | 58.69 | 60.06 | 100,496 | +0.54(+0.90%) |
Jun 22, 2011 | 59.74 | 60.08 | 59.48 | 59.53 | 103,865 | -0.56(-0.93%) |
Jun 21, 2011 | 58.88 | 60.12 | 58.79 | 60.08 | 131,546 | +1.49(+2.54%) |
Jun 20, 2011 | 58.60 | 58.69 | 58.45 | 58.60 | 66,742 | +0.61(+1.05%) |
Jun 17, 2011 | 58.41 | 58.67 | 57.90 | 57.99 | 90,494 | +0.05(+0.08%) |
Jun 16, 2011 | 58.26 | 58.42 | 57.38 | 57.94 | 103,225 | -0.33(-0.57%) |
Jun 15, 2011 | 59.06 | 59.26 | 58.27 | 58.27 | 176,786 | -1.31(-2.20%) |
Jun 14, 2011 | 59.22 | 59.78 | 59.20 | 59.58 | 436,717 | +0.84(+1.43%) |
Jun 13, 2011 | 58.88 | 59.11 | 58.60 | 58.74 | 149,472 | -0.05(-0.08%) |
Jun 10, 2011 | 59.42 | 59.48 | 58.74 | 58.79 | 104,373 | -0.85(-1.43%) |
Jun 09, 2011 | 59.47 | 59.89 | 59.29 | 59.64 | 116,168 | +0.29(+0.49%) |
Jun 08, 2011 | 60.03 | 60.03 | 59.13 | 59.35 | 98,169 | -0.85(-1.41%) |
Jun 07, 2011 | 60.21 | 60.61 | 59.89 | 60.20 | 161,063 | -0.02(-0.03%) |
Jun 06, 2011 | 60.73 | 60.76 | 60.22 | 60.22 | 47,541 | -0.59(-0.96%) |
Jun 03, 2011 | 61.16 | 61.56 | 60.76 | 60.81 | 93,928 | -0.62(-1.01%) |
May 24, 2011 | 61.81 | 61.92 | 61.23 | 61.42 | 440,432 | -0.21(-0.33%) |
May 23, 2011 | 62.12 | 62.12 | 61.30 | 61.63 | 56,754 | -1.38(-2.19%) |
May 20, 2011 | 63.15 | 63.41 | 62.72 | 63.01 | 73,094 | +0.07(+0.11%) |
May 19, 2011 | 62.73 | 63.08 | 62.34 | 62.94 | 97,199 | +0.39(+0.62%) |
May 18, 2011 | 61.76 | 62.73 | 61.54 | 62.55 | 93,830 | +0.72(+1.17%) |
May 17, 2011 | 61.43 | 61.93 | 61.24 | 61.83 | 171,327 | +0.07(+0.11%) |
May 16, 2011 | 63.02 | 63.08 | 61.68 | 61.76 | 215,860 | -1.45(-2.29%) |
May 13, 2011 | 63.86 | 63.99 | 63.19 | 63.20 | 71,881 | -0.76(-1.19%) |
May 12, 2011 | 62.73 | 64.04 | 62.67 | 63.97 | 112,060 | +1.08(+1.71%) |
May 11, 2011 | 63.39 | 63.77 | 62.52 | 62.89 | 105,156 | -0.23(-0.36%) |
May 10, 2011 | 62.38 | 63.22 | 62.24 | 63.12 | 132,057 | +1.01(+1.62%) |
May 09, 2011 | 61.62 | 62.41 | 61.45 | 62.11 | 126,144 | +0.49(+0.79%) |
May 06, 2011 | 61.86 | 62.49 | 61.23 | 61.62 | 109,625 | +0.55(+0.90%) |
May 05, 2011 | 60.97 | 62.09 | 60.89 | 61.07 | 300,402 | -0.17(-0.27%) |
May 04, 2011 | 61.79 | 61.82 | 60.69 | 61.24 | 74,386 | -0.75(-1.22%) |
May 03, 2011 | 62.46 | 62.50 | 61.46 | 61.99 | 52,608 | -0.50(-0.80%) |