Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.35 | 46.24 | 45.18 | 46.12 | 751,390 | +0.17(+0.37%) |
Jul 28, 2011 | 46.77 | 47.26 | 45.85 | 45.95 | 393,535 | -0.79(-1.68%) |
Jul 27, 2011 | 47.62 | 47.69 | 46.23 | 46.74 | 684,087 | -1.06(-2.22%) |
Jul 26, 2011 | 48.78 | 48.78 | 47.09 | 47.80 | 520,531 | -0.99(-2.02%) |
Jul 25, 2011 | 48.37 | 49.31 | 48.19 | 48.78 | 304,396 | -0.23(-0.46%) |
Jul 22, 2011 | 49.12 | 49.20 | 48.97 | 49.01 | 381,761 | +0.00(+0.00%) |
Jul 21, 2011 | 48.15 | 49.11 | 48.02 | 49.01 | 510,768 | +1.15(+2.39%) |
Jul 20, 2011 | 48.18 | 48.41 | 47.36 | 47.87 | 1,015,183 | -0.26(-0.53%) |
Jul 19, 2011 | 48.33 | 48.71 | 47.67 | 48.12 | 1,017,582 | +0.06(+0.12%) |
Jul 18, 2011 | 49.27 | 49.28 | 48.00 | 48.06 | 477,502 | -1.51(-3.04%) |
Jul 15, 2011 | 49.81 | 50.06 | 49.16 | 49.57 | 399,360 | +0.07(+0.13%) |
Jul 14, 2011 | 51.40 | 51.54 | 49.43 | 49.50 | 619,401 | -1.82(-3.54%) |
Jul 13, 2011 | 51.98 | 52.26 | 51.21 | 51.32 | 425,327 | -0.26(-0.51%) |
Jul 12, 2011 | 51.90 | 51.96 | 51.25 | 51.59 | 397,713 | -0.57(-1.09%) |
Jul 11, 2011 | 52.75 | 52.80 | 51.81 | 52.15 | 328,272 | -1.27(-2.37%) |
Jul 08, 2011 | 52.74 | 53.57 | 52.63 | 53.42 | 318,515 | +0.07(+0.12%) |
Jul 07, 2011 | 53.06 | 53.65 | 52.81 | 53.35 | 350,953 | +0.99(+1.90%) |
Jul 06, 2011 | 52.39 | 52.81 | 51.86 | 52.36 | 412,952 | -0.16(-0.31%) |
Jul 05, 2011 | 52.70 | 52.92 | 52.32 | 52.52 | 470,543 | -0.22(-0.41%) |
Jul 01, 2011 | 52.40 | 53.08 | 51.80 | 52.74 | 937,161 | +0.03(+0.05%) |
Jun 30, 2011 | 52.22 | 53.01 | 52.01 | 52.71 | 586,841 | +0.49(+0.94%) |
Jun 29, 2011 | 52.83 | 52.83 | 51.44 | 52.22 | 1,402,834 | -0.58(-1.09%) |
Jun 28, 2011 | 52.57 | 53.41 | 52.48 | 52.80 | 408,635 | +0.23(+0.43%) |
Jun 27, 2011 | 51.70 | 52.60 | 51.28 | 52.57 | 567,750 | +0.91(+1.76%) |
Jun 24, 2011 | 52.64 | 53.03 | 51.41 | 51.66 | 620,847 | -0.67(-1.28%) |
Jun 23, 2011 | 51.63 | 52.35 | 50.15 | 52.33 | 855,142 | +0.01(+0.02%) |
Jun 22, 2011 | 54.08 | 54.24 | 52.27 | 52.32 | 903,280 | -2.34(-4.29%) |
Jun 21, 2011 | 54.19 | 55.07 | 54.13 | 54.67 | 440,493 | +0.96(+1.79%) |
Jun 20, 2011 | 53.81 | 53.95 | 53.70 | 53.70 | 277,192 | +0.58(+1.08%) |
Jun 17, 2011 | 53.14 | 53.58 | 52.86 | 53.13 | 485,272 | +0.26(+0.48%) |
Jun 16, 2011 | 53.03 | 53.59 | 52.34 | 52.87 | 457,388 | -0.14(-0.27%) |
Jun 15, 2011 | 53.44 | 53.77 | 52.66 | 53.01 | 395,040 | -1.08(-1.99%) |
Jun 14, 2011 | 53.39 | 54.35 | 53.11 | 54.09 | 416,641 | +0.99(+1.87%) |
Jun 13, 2011 | 53.01 | 53.51 | 52.72 | 53.10 | 288,286 | +0.16(+0.30%) |
Jun 10, 2011 | 53.47 | 53.47 | 52.66 | 52.94 | 363,821 | -0.94(-1.74%) |
Jun 09, 2011 | 53.88 | 54.09 | 53.52 | 53.87 | 284,759 | +0.19(+0.35%) |
Jun 08, 2011 | 53.87 | 54.32 | 53.58 | 53.69 | 262,685 | -0.21(-0.39%) |
Jun 07, 2011 | 53.94 | 54.47 | 53.72 | 53.89 | 272,606 | +0.17(+0.32%) |
Jun 06, 2011 | 54.25 | 54.54 | 53.58 | 53.72 | 261,268 | -0.66(-1.22%) |
Jun 03, 2011 | 54.34 | 54.81 | 54.15 | 54.38 | 469,268 | -0.36(-0.66%) |
May 24, 2011 | 55.44 | 55.80 | 54.64 | 54.74 | 270,815 | -0.64(-1.16%) |
May 23, 2011 | 55.10 | 55.67 | 55.03 | 55.39 | 388,469 | -0.97(-1.73%) |
May 20, 2011 | 56.50 | 56.85 | 56.01 | 56.36 | 278,748 | -0.39(-0.68%) |
May 19, 2011 | 56.70 | 57.03 | 56.08 | 56.75 | 260,103 | +0.37(+0.65%) |
May 18, 2011 | 55.50 | 56.68 | 55.50 | 56.38 | 294,263 | +1.04(+1.88%) |
May 17, 2011 | 55.17 | 55.87 | 54.70 | 55.34 | 417,330 | +0.15(+0.27%) |
May 16, 2011 | 55.79 | 56.42 | 55.16 | 55.19 | 350,043 | -1.02(-1.82%) |
May 13, 2011 | 56.90 | 57.12 | 55.57 | 56.21 | 265,800 | -0.66(-1.16%) |
May 12, 2011 | 56.21 | 57.36 | 55.84 | 56.87 | 285,042 | +0.54(+0.96%) |
May 11, 2011 | 56.31 | 57.42 | 55.64 | 56.33 | 592,427 | +0.38(+0.68%) |
May 10, 2011 | 55.38 | 56.10 | 55.38 | 55.95 | 186,030 | +0.88(+1.60%) |
May 09, 2011 | 54.02 | 55.24 | 53.71 | 55.07 | 261,384 | +0.96(+1.78%) |
May 06, 2011 | 54.67 | 54.95 | 53.53 | 54.11 | 226,601 | +0.12(+0.23%) |
May 05, 2011 | 54.20 | 55.02 | 53.71 | 53.99 | 470,017 | -0.51(-0.94%) |
May 04, 2011 | 55.22 | 55.33 | 54.27 | 54.50 | 309,279 | -0.72(-1.30%) |
May 03, 2011 | 55.12 | 55.76 | 54.98 | 55.22 | 597,986 | +0.04(+0.07%) |