Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 55.04 | 55.73 | 54.67 | 55.09 | 242,825 | -0.49(-0.88%) |
Jul 28, 2011 | 55.54 | 56.25 | 55.30 | 55.57 | 394,442 | -0.01(-0.02%) |
Jul 27, 2011 | 56.75 | 56.79 | 55.47 | 55.58 | 169,068 | -1.74(-3.04%) |
Jul 26, 2011 | 57.15 | 57.55 | 57.04 | 57.32 | 102,462 | +0.17(+0.30%) |
Jul 25, 2011 | 56.74 | 57.46 | 56.65 | 57.15 | 138,903 | -0.16(-0.27%) |
Jul 22, 2011 | 57.12 | 57.41 | 57.12 | 57.31 | 259,229 | +0.68(+1.20%) |
Jul 21, 2011 | 56.39 | 56.86 | 55.95 | 56.63 | 157,416 | +0.22(+0.38%) |
Jul 20, 2011 | 57.07 | 57.07 | 56.29 | 56.41 | 119,125 | -0.26(-0.46%) |
Jul 19, 2011 | 55.76 | 56.72 | 55.76 | 56.67 | 370,673 | +1.50(+2.71%) |
Jul 18, 2011 | 55.19 | 55.45 | 54.72 | 55.17 | 96,841 | -0.33(-0.60%) |
Jul 15, 2011 | 55.44 | 55.52 | 55.05 | 55.50 | 112,795 | +0.69(+1.25%) |
Jul 14, 2011 | 55.49 | 55.89 | 54.63 | 54.82 | 90,244 | -0.54(-0.98%) |
Jul 13, 2011 | 55.51 | 56.03 | 55.22 | 55.36 | 109,624 | +0.13(+0.24%) |
Jul 12, 2011 | 55.72 | 55.72 | 55.18 | 55.22 | 79,468 | -0.61(-1.10%) |
Jul 11, 2011 | 56.35 | 56.61 | 55.68 | 55.84 | 196,280 | -1.09(-1.92%) |
Jul 08, 2011 | 56.64 | 56.93 | 56.31 | 56.93 | 120,707 | -0.28(-0.48%) |
Jul 07, 2011 | 56.79 | 57.37 | 56.79 | 57.20 | 177,936 | +0.79(+1.41%) |
Jul 06, 2011 | 56.09 | 56.51 | 55.88 | 56.41 | 312,550 | +0.23(+0.40%) |
Jul 05, 2011 | 56.08 | 56.22 | 55.89 | 56.18 | 212,148 | +0.12(+0.22%) |
Jul 01, 2011 | 55.28 | 56.13 | 55.05 | 56.06 | 451,892 | +0.90(+1.63%) |
Jun 30, 2011 | 54.60 | 55.23 | 54.60 | 55.17 | 133,915 | +0.78(+1.44%) |
Jun 29, 2011 | 54.14 | 54.43 | 53.82 | 54.38 | 140,864 | +0.37(+0.69%) |
Jun 28, 2011 | 53.47 | 54.01 | 53.43 | 54.01 | 115,288 | +0.73(+1.37%) |
Jun 27, 2011 | 52.55 | 53.49 | 52.43 | 53.28 | 120,392 | +0.68(+1.29%) |
Jun 24, 2011 | 53.28 | 53.28 | 52.49 | 52.60 | 124,224 | -0.88(-1.64%) |
Jun 23, 2011 | 52.40 | 53.48 | 52.25 | 53.48 | 129,282 | +0.54(+1.02%) |
Jun 22, 2011 | 53.12 | 53.41 | 52.94 | 52.94 | 157,693 | -0.37(-0.69%) |
Jun 21, 2011 | 52.46 | 53.40 | 52.31 | 53.30 | 149,788 | +1.09(+2.08%) |
Jun 20, 2011 | 52.18 | 52.34 | 52.12 | 52.21 | 72,024 | +0.19(+0.37%) |
Jun 17, 2011 | 52.59 | 52.74 | 51.90 | 52.02 | 142,532 | -0.14(-0.27%) |
Jun 16, 2011 | 52.43 | 52.62 | 51.73 | 52.16 | 203,711 | -0.31(-0.60%) |
Jun 15, 2011 | 53.01 | 53.21 | 52.35 | 52.47 | 157,505 | -0.95(-1.78%) |
Jun 14, 2011 | 53.17 | 53.61 | 53.17 | 53.42 | 204,493 | +0.75(+1.42%) |
Jun 13, 2011 | 52.81 | 53.02 | 52.54 | 52.67 | 203,776 | -0.11(-0.20%) |
Jun 10, 2011 | 53.32 | 53.41 | 52.74 | 52.78 | 191,066 | -0.77(-1.44%) |
Jun 09, 2011 | 53.54 | 53.79 | 53.36 | 53.55 | 132,221 | +0.09(+0.16%) |
Jun 08, 2011 | 53.82 | 53.84 | 53.32 | 53.47 | 160,912 | -0.51(-0.95%) |
Jun 07, 2011 | 54.25 | 54.43 | 53.98 | 53.98 | 77,534 | -0.12(-0.23%) |
Jun 06, 2011 | 54.45 | 54.67 | 54.09 | 54.11 | 161,221 | -0.46(-0.84%) |
Jun 03, 2011 | 54.71 | 55.11 | 54.49 | 54.56 | 172,413 | -0.20(-0.37%) |
May 24, 2011 | 55.17 | 55.24 | 54.71 | 54.76 | 132,611 | -0.29(-0.52%) |
May 23, 2011 | 55.29 | 55.29 | 54.86 | 55.05 | 163,502 | -0.91(-1.63%) |
May 20, 2011 | 56.31 | 56.38 | 55.92 | 55.97 | 103,076 | -0.35(-0.62%) |
May 19, 2011 | 56.36 | 56.45 | 55.98 | 56.31 | 109,171 | +0.09(+0.15%) |
May 18, 2011 | 55.69 | 56.35 | 55.66 | 56.23 | 105,220 | +0.54(+0.97%) |
May 17, 2011 | 55.50 | 55.70 | 55.04 | 55.69 | 246,437 | -0.17(-0.30%) |
May 16, 2011 | 56.50 | 56.78 | 55.71 | 55.85 | 186,631 | -0.91(-1.61%) |
May 13, 2011 | 57.34 | 57.42 | 56.74 | 56.77 | 116,251 | -0.67(-1.17%) |
May 12, 2011 | 56.82 | 57.57 | 56.56 | 57.44 | 121,415 | +0.36(+0.63%) |
May 11, 2011 | 57.55 | 57.71 | 56.77 | 57.08 | 163,147 | -0.48(-0.83%) |
May 10, 2011 | 57.26 | 57.62 | 57.09 | 57.56 | 183,039 | +0.50(+0.89%) |
May 09, 2011 | 56.86 | 57.21 | 56.70 | 57.05 | 125,086 | +0.24(+0.43%) |
May 06, 2011 | 57.21 | 57.47 | 56.63 | 56.81 | 255,227 | +0.24(+0.43%) |
May 05, 2011 | 56.53 | 57.21 | 56.38 | 56.57 | 96,738 | -0.24(-0.43%) |
May 04, 2011 | 56.94 | 57.09 | 56.34 | 56.81 | 271,094 | -0.17(-0.29%) |
May 03, 2011 | 57.26 | 57.26 | 56.58 | 56.98 | 161,226 | -0.30(-0.52%) |