Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 51.83 | 52.11 | 51.44 | 51.84 | 3,259,354 | -0.12(-0.22%) |
Jul 28, 2011 | 52.50 | 53.50 | 51.85 | 51.95 | 3,612,935 | -0.97(-1.83%) |
Jul 27, 2011 | 52.24 | 53.15 | 52.20 | 52.92 | 7,225,461 | +1.93(+3.79%) |
Jul 26, 2011 | 50.58 | 51.47 | 50.51 | 50.99 | 2,618,923 | +0.30(+0.60%) |
Jul 25, 2011 | 50.34 | 50.94 | 50.24 | 50.68 | 1,742,625 | -0.22(-0.44%) |
Jul 22, 2011 | 51.05 | 51.12 | 50.84 | 50.91 | 1,510,751 | +0.40(+0.80%) |
Jul 21, 2011 | 49.66 | 50.80 | 49.62 | 50.51 | 2,834,842 | +1.18(+2.40%) |
Jul 20, 2011 | 49.48 | 49.52 | 49.04 | 49.32 | 1,513,655 | -0.11(-0.22%) |
Jul 19, 2011 | 49.43 | 49.54 | 49.02 | 49.43 | 2,057,551 | +0.14(+0.28%) |
Jul 18, 2011 | 49.85 | 49.85 | 49.14 | 49.29 | 2,719,335 | -0.68(-1.36%) |
Jul 15, 2011 | 50.15 | 50.27 | 49.48 | 49.97 | 1,774,758 | -0.15(-0.31%) |
Jul 14, 2011 | 50.55 | 50.71 | 50.06 | 50.13 | 2,140,713 | -0.19(-0.38%) |
Jul 13, 2011 | 50.26 | 50.86 | 50.20 | 50.32 | 1,575,278 | +0.15(+0.31%) |
Jul 12, 2011 | 49.72 | 50.79 | 49.61 | 50.16 | 2,592,627 | +0.26(+0.51%) |
Jul 11, 2011 | 50.17 | 50.44 | 49.82 | 49.91 | 1,402,606 | -0.89(-1.75%) |
Jul 08, 2011 | 50.66 | 50.88 | 50.30 | 50.80 | 1,650,589 | -0.40(-0.79%) |
Jul 07, 2011 | 50.99 | 51.24 | 50.65 | 51.20 | 1,322,930 | +0.67(+1.33%) |
Jul 06, 2011 | 50.54 | 50.61 | 50.24 | 50.53 | 1,482,168 | -0.01(-0.02%) |
Jul 05, 2011 | 51.28 | 51.29 | 50.42 | 50.54 | 2,128,074 | -0.74(-1.45%) |
Jul 01, 2011 | 50.83 | 51.35 | 50.78 | 51.28 | 2,399,147 | +0.34(+0.67%) |
Jun 30, 2011 | 51.26 | 51.27 | 50.72 | 50.94 | 1,975,944 | -0.20(-0.39%) |
Jun 29, 2011 | 50.34 | 51.19 | 50.27 | 51.14 | 3,012,606 | +1.06(+2.12%) |
Jun 28, 2011 | 50.05 | 50.16 | 49.86 | 50.08 | 2,244,813 | +0.26(+0.51%) |
Jun 27, 2011 | 49.12 | 50.09 | 49.12 | 49.82 | 1,576,626 | +0.60(+1.22%) |
Jun 24, 2011 | 49.59 | 49.70 | 49.09 | 49.22 | 2,662,312 | -0.41(-0.82%) |
Jun 23, 2011 | 49.36 | 49.79 | 48.88 | 49.63 | 1,974,266 | -0.24(-0.48%) |
Jun 22, 2011 | 49.76 | 50.34 | 49.74 | 49.87 | 2,336,705 | -0.05(-0.09%) |
Jun 21, 2011 | 49.86 | 50.22 | 49.49 | 49.92 | 2,978,612 | +0.28(+0.56%) |
Jun 20, 2011 | 49.69 | 49.78 | 49.59 | 49.64 | 2,661,155 | +0.14(+0.28%) |
Jun 17, 2011 | 50.09 | 50.35 | 49.44 | 49.50 | 3,641,604 | -0.35(-0.69%) |
Jun 16, 2011 | 49.39 | 50.12 | 49.39 | 49.85 | 3,098,574 | +0.39(+0.79%) |
Jun 15, 2011 | 50.28 | 50.33 | 49.35 | 49.45 | 3,481,471 | -1.15(-2.27%) |
Jun 14, 2011 | 50.96 | 50.96 | 50.30 | 50.60 | 2,635,292 | +0.00(+0.00%) |
Jun 13, 2011 | 50.96 | 50.98 | 50.44 | 50.60 | 2,067,228 | -0.19(-0.38%) |
Jun 10, 2011 | 51.13 | 51.16 | 50.49 | 50.79 | 2,493,759 | -0.65(-1.26%) |
Jun 09, 2011 | 51.13 | 51.55 | 50.73 | 51.44 | 1,584,673 | +0.42(+0.83%) |
Jun 08, 2011 | 51.80 | 51.82 | 50.98 | 51.02 | 2,491,106 | -0.79(-1.53%) |
Jun 07, 2011 | 51.98 | 52.28 | 51.78 | 51.81 | 1,801,054 | +0.05(+0.10%) |
Jun 06, 2011 | 52.31 | 52.65 | 51.63 | 51.76 | 1,846,760 | -0.66(-1.26%) |
Jun 03, 2011 | 52.61 | 52.89 | 51.96 | 52.42 | 2,282,039 | +0.25(+0.47%) |
May 24, 2011 | 52.29 | 52.45 | 51.99 | 52.17 | 2,730,339 | -0.08(-0.16%) |
May 23, 2011 | 52.36 | 52.63 | 52.20 | 52.26 | 1,767,522 | -0.55(-1.05%) |
May 20, 2011 | 53.23 | 53.32 | 52.78 | 52.81 | 1,974,027 | -0.45(-0.85%) |
May 19, 2011 | 53.75 | 53.75 | 53.00 | 53.27 | 2,350,899 | -0.12(-0.22%) |
May 18, 2011 | 52.76 | 53.38 | 52.63 | 53.38 | 2,293,824 | +0.59(+1.11%) |
May 17, 2011 | 51.99 | 52.86 | 51.56 | 52.80 | 2,361,182 | +0.74(+1.42%) |
May 16, 2011 | 52.06 | 52.58 | 51.83 | 52.06 | 1,512,243 | -0.13(-0.25%) |
May 13, 2011 | 52.66 | 52.90 | 52.07 | 52.19 | 1,610,991 | -0.53(-1.01%) |
May 12, 2011 | 52.03 | 52.79 | 51.83 | 52.72 | 1,788,908 | +0.45(+0.85%) |
May 11, 2011 | 52.45 | 52.86 | 51.99 | 52.27 | 2,273,434 | -0.42(-0.79%) |
May 10, 2011 | 51.94 | 52.70 | 51.76 | 52.69 | 2,180,317 | +0.84(+1.62%) |
May 09, 2011 | 51.80 | 51.96 | 51.33 | 51.85 | 1,803,167 | +0.09(+0.18%) |
May 06, 2011 | 51.86 | 52.23 | 51.56 | 51.76 | 2,080,357 | +0.34(+0.66%) |
May 05, 2011 | 51.07 | 52.30 | 51.07 | 51.42 | 3,501,462 | +0.25(+0.50%) |
May 04, 2011 | 52.08 | 52.16 | 50.99 | 51.16 | 2,432,369 | -0.80(-1.54%) |
May 03, 2011 | 51.24 | 51.99 | 51.23 | 51.96 | 2,106,863 | +0.55(+1.06%) |