Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 52.94 | 55.67 | 52.87 | 55.04 | 273,443 | -0.76(-1.36%) |
Jul 28, 2011 | 55.48 | 56.85 | 55.28 | 55.80 | 191,576 | +0.23(+0.41%) |
Jul 27, 2011 | 57.79 | 57.91 | 55.50 | 55.57 | 387,180 | -2.66(-4.57%) |
Jul 26, 2011 | 59.14 | 59.27 | 57.99 | 58.23 | 178,977 | -1.14(-1.92%) |
Jul 25, 2011 | 58.38 | 59.73 | 57.97 | 59.37 | 207,604 | +0.21(+0.35%) |
Jul 22, 2011 | 59.59 | 59.60 | 59.11 | 59.16 | 112,913 | -0.26(-0.44%) |
Jul 21, 2011 | 58.74 | 59.76 | 58.50 | 59.42 | 182,230 | +1.11(+1.90%) |
Jul 20, 2011 | 59.13 | 59.13 | 57.99 | 58.31 | 119,191 | -0.59(-1.00%) |
Jul 19, 2011 | 58.17 | 59.01 | 58.12 | 58.90 | 169,753 | +1.34(+2.33%) |
Jul 18, 2011 | 58.13 | 58.25 | 56.86 | 57.56 | 170,455 | -0.94(-1.61%) |
Jul 15, 2011 | 58.32 | 58.65 | 57.47 | 58.50 | 228,210 | +0.60(+1.04%) |
Jul 14, 2011 | 59.01 | 59.20 | 57.44 | 57.90 | 144,106 | -0.79(-1.35%) |
Jul 13, 2011 | 58.54 | 59.52 | 58.44 | 58.69 | 126,970 | +0.49(+0.84%) |
Jul 12, 2011 | 58.09 | 58.82 | 57.82 | 58.20 | 144,142 | -0.14(-0.24%) |
Jul 11, 2011 | 58.80 | 58.93 | 57.80 | 58.34 | 159,659 | -1.27(-2.13%) |
Jul 08, 2011 | 59.45 | 60.11 | 59.25 | 59.61 | 108,494 | -0.82(-1.36%) |
Jul 07, 2011 | 60.25 | 61.00 | 59.84 | 60.43 | 184,403 | +0.53(+0.88%) |
Jul 06, 2011 | 59.16 | 60.00 | 58.92 | 59.90 | 118,234 | +0.58(+0.98%) |
Jul 05, 2011 | 60.27 | 60.27 | 59.15 | 59.32 | 161,186 | -0.97(-1.61%) |
Jul 01, 2011 | 58.79 | 60.44 | 58.62 | 60.29 | 174,331 | +1.65(+2.81%) |
Jun 30, 2011 | 58.06 | 59.20 | 58.00 | 58.64 | 129,044 | +0.58(+1.00%) |
Jun 29, 2011 | 57.97 | 58.21 | 57.27 | 58.06 | 150,230 | +0.33(+0.57%) |
Jun 28, 2011 | 56.34 | 57.74 | 56.30 | 57.73 | 186,319 | +1.34(+2.38%) |
Jun 27, 2011 | 55.51 | 56.45 | 54.77 | 56.39 | 198,771 | +0.91(+1.64%) |
Jun 24, 2011 | 56.37 | 56.76 | 55.10 | 55.48 | 180,715 | -0.79(-1.40%) |
Jun 23, 2011 | 55.82 | 56.33 | 55.14 | 56.27 | 180,290 | -0.50(-0.88%) |
Jun 22, 2011 | 56.47 | 57.24 | 56.34 | 56.77 | 177,183 | -0.17(-0.30%) |
Jun 21, 2011 | 55.91 | 57.01 | 55.90 | 56.94 | 160,617 | +1.39(+2.50%) |
Jun 20, 2011 | 55.57 | 55.65 | 55.32 | 55.55 | 163,202 | +0.95(+1.74%) |
Jun 17, 2011 | 54.81 | 55.01 | 54.33 | 54.60 | 287,191 | +0.39(+0.72%) |
Jun 16, 2011 | 54.56 | 55.01 | 53.42 | 54.21 | 297,122 | -0.32(-0.59%) |
Jun 15, 2011 | 54.42 | 55.21 | 54.42 | 54.53 | 184,267 | -0.65(-1.18%) |
Jun 14, 2011 | 54.54 | 55.49 | 54.41 | 55.18 | 173,822 | +1.32(+2.45%) |
Jun 13, 2011 | 53.17 | 55.47 | 52.74 | 53.86 | 493,350 | -0.92(-1.68%) |
Jun 10, 2011 | 55.61 | 55.98 | 54.65 | 54.78 | 237,851 | -1.04(-1.86%) |
Jun 09, 2011 | 55.46 | 56.21 | 55.32 | 55.82 | 206,202 | +0.58(+1.05%) |
Jun 08, 2011 | 55.31 | 55.61 | 54.89 | 55.24 | 212,672 | -0.35(-0.63%) |
Jun 07, 2011 | 55.98 | 56.32 | 55.59 | 55.59 | 177,891 | -0.20(-0.36%) |
Jun 06, 2011 | 56.43 | 56.97 | 55.55 | 55.79 | 231,586 | -0.62(-1.10%) |
Jun 03, 2011 | 56.41 | 56.83 | 56.22 | 56.41 | 180,052 | +0.09(+0.16%) |
May 24, 2011 | 57.04 | 57.23 | 56.22 | 56.32 | 209,887 | -0.65(-1.14%) |
May 23, 2011 | 57.36 | 57.40 | 56.62 | 56.97 | 147,297 | -1.27(-2.18%) |
May 20, 2011 | 58.62 | 58.92 | 58.01 | 58.24 | 200,954 | -0.54(-0.92%) |
May 19, 2011 | 58.03 | 59.23 | 58.03 | 58.78 | 221,295 | +0.76(+1.31%) |
May 18, 2011 | 56.67 | 58.10 | 56.14 | 58.02 | 254,027 | +1.37(+2.42%) |
May 17, 2011 | 57.00 | 57.18 | 56.07 | 56.65 | 232,486 | -0.67(-1.17%) |
May 16, 2011 | 58.49 | 58.71 | 57.29 | 57.32 | 348,932 | -1.75(-2.96%) |
May 13, 2011 | 60.28 | 60.50 | 58.66 | 59.07 | 220,347 | -1.17(-1.94%) |
May 12, 2011 | 59.78 | 60.52 | 59.01 | 60.24 | 153,919 | +0.27(+0.45%) |
May 11, 2011 | 61.15 | 61.31 | 59.74 | 59.97 | 208,139 | -1.24(-2.03%) |
May 10, 2011 | 60.25 | 61.27 | 60.08 | 61.21 | 177,177 | +1.18(+1.97%) |
May 09, 2011 | 59.63 | 60.12 | 59.22 | 60.03 | 223,584 | +0.46(+0.77%) |
May 06, 2011 | 59.65 | 60.18 | 59.29 | 59.57 | 220,738 | +0.51(+0.86%) |
May 05, 2011 | 58.74 | 59.87 | 58.23 | 59.06 | 352,159 | -0.76(-1.27%) |
May 04, 2011 | 61.39 | 61.81 | 59.55 | 59.82 | 209,199 | -1.62(-2.64%) |
May 03, 2011 | 61.81 | 62.18 | 61.04 | 61.44 | 158,353 | -0.52(-0.84%) |