Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 53.09 | 53.50 | 52.51 | 53.11 | 424,185 | -0.67(-1.24%) |
Jul 28, 2011 | 54.97 | 54.97 | 53.76 | 53.78 | 668,619 | -1.07(-1.95%) |
Jul 27, 2011 | 56.09 | 56.09 | 54.30 | 54.84 | 883,402 | -1.52(-2.69%) |
Jul 26, 2011 | 59.71 | 59.71 | 55.33 | 56.36 | 1,276,372 | -3.78(-6.28%) |
Jul 25, 2011 | 59.69 | 60.56 | 59.02 | 60.13 | 138,206 | +0.02(+0.03%) |
Jul 22, 2011 | 59.99 | 60.22 | 59.99 | 60.12 | 121,566 | +0.19(+0.32%) |
Jul 21, 2011 | 60.13 | 60.33 | 59.53 | 59.92 | 301,509 | +0.02(+0.03%) |
Jul 20, 2011 | 60.01 | 60.06 | 59.38 | 59.91 | 185,249 | -0.03(-0.04%) |
Jul 19, 2011 | 58.82 | 60.06 | 58.82 | 59.93 | 229,564 | +1.77(+3.04%) |
Jul 18, 2011 | 58.81 | 58.85 | 57.62 | 58.16 | 234,088 | -0.82(-1.40%) |
Jul 15, 2011 | 58.70 | 59.00 | 57.88 | 58.99 | 241,176 | +0.46(+0.79%) |
Jul 14, 2011 | 59.43 | 59.64 | 58.20 | 58.52 | 280,277 | -0.70(-1.18%) |
Jul 13, 2011 | 59.21 | 60.05 | 59.07 | 59.22 | 224,057 | +0.42(+0.71%) |
Jul 12, 2011 | 59.20 | 59.48 | 58.70 | 58.80 | 242,466 | -0.68(-1.15%) |
Jul 11, 2011 | 59.44 | 59.85 | 58.79 | 59.49 | 316,118 | -0.74(-1.22%) |
Jul 08, 2011 | 60.27 | 60.28 | 59.50 | 60.22 | 211,378 | -0.99(-1.62%) |
Jul 07, 2011 | 60.72 | 61.40 | 60.57 | 61.21 | 207,028 | +1.07(+1.78%) |
Jul 06, 2011 | 59.44 | 60.20 | 59.11 | 60.14 | 235,508 | +0.59(+0.99%) |
Jul 05, 2011 | 60.30 | 60.30 | 59.03 | 59.56 | 348,949 | -0.79(-1.31%) |
Jul 01, 2011 | 58.59 | 60.79 | 58.45 | 60.34 | 392,974 | +1.86(+3.18%) |
Jun 30, 2011 | 57.45 | 59.02 | 57.44 | 58.49 | 253,582 | +1.24(+2.17%) |
Jun 29, 2011 | 57.02 | 57.69 | 56.78 | 57.24 | 233,896 | +0.49(+0.86%) |
Jun 28, 2011 | 56.08 | 56.90 | 55.99 | 56.75 | 129,415 | +0.84(+1.50%) |
Jun 27, 2011 | 55.64 | 56.33 | 55.22 | 55.91 | 279,681 | +0.38(+0.69%) |
Jun 24, 2011 | 56.14 | 56.37 | 55.30 | 55.53 | 586,087 | -0.53(-0.95%) |
Jun 23, 2011 | 55.21 | 56.17 | 54.78 | 56.06 | 412,753 | +0.10(+0.19%) |
Jun 22, 2011 | 56.43 | 56.68 | 55.91 | 55.96 | 474,921 | -0.64(-1.13%) |
Jun 21, 2011 | 56.57 | 56.77 | 56.42 | 56.60 | 477,861 | +0.45(+0.81%) |
Jun 20, 2011 | 56.21 | 56.24 | 56.03 | 56.14 | 337,301 | -0.07(-0.12%) |
Jun 17, 2011 | 56.48 | 56.97 | 56.00 | 56.21 | 391,723 | +0.41(+0.74%) |
Jun 16, 2011 | 56.27 | 56.47 | 55.39 | 55.80 | 344,713 | -0.45(-0.79%) |
Jun 15, 2011 | 57.22 | 57.61 | 56.22 | 56.25 | 461,170 | -1.76(-3.04%) |
Jun 14, 2011 | 57.36 | 58.33 | 57.21 | 58.01 | 163,231 | +1.21(+2.12%) |
Jun 13, 2011 | 56.75 | 57.15 | 56.54 | 56.81 | 182,239 | +0.22(+0.39%) |
Jun 10, 2011 | 57.57 | 57.85 | 56.50 | 56.59 | 279,434 | -1.42(-2.44%) |
Jun 09, 2011 | 57.46 | 58.15 | 57.39 | 58.00 | 433,779 | +0.74(+1.30%) |
Jun 08, 2011 | 57.15 | 57.55 | 56.99 | 57.26 | 348,258 | +0.01(+0.02%) |
Jun 07, 2011 | 57.85 | 57.85 | 56.98 | 57.25 | 388,901 | -0.38(-0.65%) |
Jun 06, 2011 | 57.92 | 58.25 | 57.43 | 57.63 | 290,892 | -0.43(-0.74%) |
Jun 03, 2011 | 57.30 | 58.45 | 57.02 | 58.05 | 656,738 | -0.55(-0.94%) |
May 24, 2011 | 59.98 | 60.04 | 58.53 | 58.61 | 524,667 | -1.07(-1.80%) |
May 23, 2011 | 60.05 | 61.81 | 59.35 | 59.68 | 584,430 | -1.66(-2.71%) |
May 20, 2011 | 62.77 | 62.83 | 61.20 | 61.34 | 434,530 | -1.70(-2.70%) |
May 19, 2011 | 62.74 | 63.08 | 62.20 | 63.04 | 276,831 | +0.72(+1.15%) |
May 18, 2011 | 61.60 | 62.49 | 61.48 | 62.33 | 273,053 | +0.88(+1.44%) |
May 17, 2011 | 61.95 | 62.01 | 61.08 | 61.44 | 275,728 | -0.70(-1.12%) |
May 16, 2011 | 63.12 | 63.12 | 62.10 | 62.14 | 171,365 | -1.22(-1.93%) |
May 13, 2011 | 63.70 | 64.30 | 63.00 | 63.37 | 308,466 | -0.25(-0.40%) |
May 12, 2011 | 62.65 | 63.71 | 62.32 | 63.62 | 206,726 | +0.78(+1.24%) |
May 11, 2011 | 63.87 | 64.06 | 62.75 | 62.84 | 171,009 | -1.14(-1.77%) |
May 10, 2011 | 63.43 | 64.32 | 63.32 | 63.98 | 280,873 | +0.84(+1.33%) |
May 09, 2011 | 63.10 | 63.64 | 62.82 | 63.14 | 161,525 | +0.12(+0.19%) |
May 06, 2011 | 64.20 | 64.52 | 62.74 | 63.02 | 488,431 | -0.24(-0.39%) |
May 05, 2011 | 61.99 | 63.79 | 59.86 | 63.26 | 369,022 | +0.11(+0.18%) |
May 04, 2011 | 64.16 | 64.16 | 62.05 | 63.15 | 716,963 | -0.91(-1.42%) |
May 03, 2011 | 65.43 | 65.65 | 63.82 | 64.06 | 594,933 | -1.91(-2.90%) |