Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 58.16 | 59.29 | 57.68 | 58.34 | 770,984 | -1.21(-2.04%) |
Jul 28, 2011 | 59.54 | 61.00 | 59.32 | 59.55 | 566,069 | -0.88(-1.46%) |
Jul 27, 2011 | 61.96 | 62.18 | 60.20 | 60.43 | 751,284 | -2.43(-3.86%) |
Jul 26, 2011 | 63.41 | 63.91 | 62.40 | 62.86 | 502,339 | -0.46(-0.72%) |
Jul 25, 2011 | 62.14 | 64.16 | 62.14 | 63.32 | 459,019 | -0.49(-0.76%) |
Jul 22, 2011 | 63.73 | 63.94 | 63.49 | 63.80 | 901,266 | +0.65(+1.03%) |
Jul 21, 2011 | 61.61 | 63.28 | 61.44 | 63.15 | 941,538 | +2.25(+3.70%) |
Jul 20, 2011 | 61.86 | 61.86 | 60.67 | 60.90 | 551,053 | -0.22(-0.36%) |
Jul 19, 2011 | 59.89 | 61.22 | 59.87 | 61.12 | 1,028,584 | +2.00(+3.39%) |
Jul 18, 2011 | 59.22 | 59.37 | 58.31 | 59.12 | 395,447 | -0.61(-1.02%) |
Jul 15, 2011 | 58.07 | 59.73 | 57.97 | 59.73 | 1,170,561 | +3.14(+5.55%) |
Jul 14, 2011 | 58.37 | 58.69 | 56.43 | 56.59 | 715,072 | -0.64(-1.12%) |
Jul 13, 2011 | 56.94 | 58.89 | 56.89 | 57.23 | 920,269 | +0.77(+1.36%) |
Jul 12, 2011 | 56.21 | 57.96 | 56.21 | 56.46 | 768,623 | -0.40(-0.71%) |
Jul 11, 2011 | 57.57 | 57.85 | 56.36 | 56.87 | 1,132,827 | -2.51(-4.23%) |
Jul 08, 2011 | 58.49 | 59.44 | 58.18 | 59.38 | 1,016,918 | -0.79(-1.31%) |
Jul 07, 2011 | 59.91 | 60.45 | 59.35 | 60.16 | 1,251,418 | +1.53(+2.62%) |
Jul 06, 2011 | 58.66 | 58.86 | 57.66 | 58.63 | 947,771 | -0.28(-0.48%) |
Jul 05, 2011 | 58.16 | 59.39 | 58.12 | 58.91 | 1,274,734 | +0.67(+1.16%) |
Jul 01, 2011 | 56.84 | 58.39 | 56.04 | 58.24 | 903,485 | +1.07(+1.87%) |
Jun 30, 2011 | 55.95 | 57.29 | 55.95 | 57.17 | 935,429 | +1.52(+2.74%) |
Jun 29, 2011 | 54.62 | 56.21 | 54.12 | 55.64 | 1,038,995 | +1.46(+2.70%) |
Jun 28, 2011 | 52.12 | 54.24 | 52.05 | 54.18 | 912,940 | +2.89(+5.64%) |
Jun 27, 2011 | 50.48 | 51.86 | 50.15 | 51.29 | 935,809 | +0.49(+0.96%) |
Jun 24, 2011 | 52.68 | 52.88 | 50.61 | 50.80 | 807,997 | -1.93(-3.66%) |
Jun 23, 2011 | 51.86 | 52.82 | 50.02 | 52.73 | 2,663,839 | -1.18(-2.19%) |
Jun 22, 2011 | 53.91 | 55.26 | 53.57 | 53.91 | 1,280,969 | -0.33(-0.61%) |
Jun 21, 2011 | 52.96 | 54.77 | 52.89 | 54.24 | 1,012,315 | +1.97(+3.77%) |
Jun 20, 2011 | 51.83 | 52.49 | 51.82 | 52.27 | 828,508 | +0.29(+0.56%) |
Jun 17, 2011 | 53.00 | 53.25 | 51.34 | 51.98 | 789,906 | -0.25(-0.48%) |
Jun 16, 2011 | 51.97 | 53.08 | 51.25 | 52.23 | 1,508,700 | +0.21(+0.40%) |
Jun 15, 2011 | 53.10 | 54.06 | 51.44 | 52.02 | 1,378,139 | -2.23(-4.11%) |
Jun 14, 2011 | 53.53 | 54.86 | 53.53 | 54.25 | 792,539 | +2.00(+3.83%) |
Jun 13, 2011 | 53.89 | 54.66 | 51.31 | 52.25 | 1,387,294 | -1.57(-2.91%) |
Jun 10, 2011 | 55.26 | 55.26 | 53.64 | 53.82 | 1,146,130 | -2.13(-3.80%) |
Jun 09, 2011 | 55.29 | 56.50 | 54.90 | 55.94 | 1,044,864 | +1.37(+2.51%) |
Jun 08, 2011 | 54.41 | 55.80 | 54.35 | 54.57 | 2,133,906 | +0.49(+0.90%) |
Jun 07, 2011 | 54.98 | 55.54 | 53.98 | 54.09 | 1,087,359 | -0.15(-0.27%) |
Jun 06, 2011 | 56.32 | 56.78 | 53.95 | 54.23 | 1,125,341 | -2.44(-4.30%) |
Jun 03, 2011 | 55.12 | 57.66 | 54.80 | 56.67 | 1,839,451 | +0.89(+1.60%) |
May 24, 2011 | 55.39 | 56.94 | 55.39 | 55.78 | 822,332 | +1.37(+2.52%) |
May 23, 2011 | 54.19 | 54.92 | 53.77 | 54.41 | 913,335 | -1.74(-3.10%) |
May 20, 2011 | 56.10 | 57.03 | 54.76 | 56.15 | 1,049,639 | -0.09(-0.17%) |
May 19, 2011 | 56.70 | 57.12 | 55.32 | 56.24 | 1,137,954 | +0.22(+0.39%) |
May 18, 2011 | 54.42 | 56.79 | 54.02 | 56.03 | 1,155,123 | +2.13(+3.94%) |
May 17, 2011 | 53.38 | 54.45 | 52.66 | 53.90 | 1,746,144 | -0.10(-0.19%) |
May 16, 2011 | 54.39 | 56.12 | 53.70 | 54.00 | 1,568,037 | -0.91(-1.66%) |
May 13, 2011 | 55.68 | 56.34 | 53.89 | 54.92 | 1,606,398 | -0.41(-0.75%) |
May 12, 2011 | 54.93 | 56.10 | 53.27 | 55.33 | 2,159,128 | -0.06(-0.11%) |
May 11, 2011 | 58.08 | 58.10 | 54.66 | 55.39 | 1,334,302 | -3.36(-5.72%) |
May 10, 2011 | 58.32 | 59.21 | 57.26 | 58.75 | 1,094,702 | +0.61(+1.05%) |
May 09, 2011 | 56.88 | 58.72 | 56.61 | 58.14 | 1,671,090 | +1.83(+3.24%) |
May 06, 2011 | 56.84 | 58.74 | 55.22 | 56.32 | 2,070,204 | +0.35(+0.63%) |
May 05, 2011 | 56.56 | 57.72 | 54.62 | 55.96 | 2,888,865 | -2.34(-4.02%) |
May 04, 2011 | 60.07 | 60.21 | 57.32 | 58.31 | 1,672,683 | -2.16(-3.57%) |
May 03, 2011 | 62.75 | 62.80 | 59.43 | 60.47 | 989,266 | -3.05(-4.80%) |