Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 53.51 | 54.19 | 53.51 | 53.80 | 30,413 | -0.42(-0.78%) |
Jul 28, 2011 | 53.82 | 54.43 | 53.48 | 54.22 | 52,917 | +0.45(+0.83%) |
Jul 27, 2011 | 54.19 | 54.33 | 53.72 | 53.77 | 53,936 | -0.58(-1.07%) |
Jul 26, 2011 | 53.90 | 54.61 | 53.56 | 54.35 | 47,625 | +0.37(+0.68%) |
Jul 25, 2011 | 53.95 | 54.32 | 53.53 | 53.98 | 36,115 | -0.03(-0.05%) |
Jul 22, 2011 | 53.97 | 54.01 | 53.80 | 54.01 | 19,056 | +0.03(+0.05%) |
Jul 21, 2011 | 53.24 | 54.22 | 53.14 | 53.98 | 60,879 | +0.87(+1.64%) |
Jul 20, 2011 | 53.53 | 53.64 | 52.98 | 53.11 | 322,183 | -0.38(-0.71%) |
Jul 19, 2011 | 52.48 | 53.56 | 52.48 | 53.49 | 331,275 | +1.46(+2.80%) |
Jul 18, 2011 | 52.03 | 52.40 | 51.74 | 52.03 | 76,139 | -0.37(-0.70%) |
Jul 15, 2011 | 52.95 | 52.95 | 52.06 | 52.40 | 36,847 | -0.37(-0.70%) |
Jul 14, 2011 | 53.56 | 53.56 | 52.51 | 52.77 | 67,285 | +0.03(+0.05%) |
Jul 13, 2011 | 52.80 | 53.43 | 52.69 | 52.74 | 58,392 | +0.11(+0.20%) |
Jul 12, 2011 | 52.95 | 53.56 | 52.51 | 52.64 | 533,248 | -0.53(-0.99%) |
Jul 11, 2011 | 54.46 | 54.59 | 53.11 | 53.17 | 75,273 | -2.00(-3.63%) |
Jul 08, 2011 | 54.98 | 55.24 | 54.22 | 55.17 | 61,241 | -0.24(-0.43%) |
Jul 07, 2011 | 55.56 | 55.92 | 55.14 | 55.40 | 36,453 | +0.13(+0.24%) |
Jul 06, 2011 | 55.64 | 56.30 | 55.22 | 55.27 | 32,666 | -0.84(-1.50%) |
Jul 05, 2011 | 56.24 | 56.24 | 55.85 | 56.11 | 37,722 | +0.18(+0.33%) |
Jul 01, 2011 | 56.19 | 56.19 | 55.59 | 55.93 | 93,545 | +0.29(+0.52%) |
Jun 30, 2011 | 56.43 | 56.46 | 55.64 | 55.64 | 45,646 | -0.45(-0.80%) |
Jun 29, 2011 | 56.01 | 56.19 | 55.80 | 56.09 | 36,010 | +0.34(+0.61%) |
Jun 28, 2011 | 55.56 | 56.01 | 55.24 | 55.74 | 35,684 | +0.11(+0.19%) |
Jun 27, 2011 | 54.96 | 55.71 | 54.80 | 55.64 | 9,440 | +0.46(+0.83%) |
Jun 24, 2011 | 55.67 | 55.80 | 55.06 | 55.18 | 19,733 | -0.25(-0.45%) |
Jun 23, 2011 | 55.27 | 55.53 | 54.56 | 55.43 | 16,955 | -0.55(-0.99%) |
Jun 22, 2011 | 55.72 | 56.14 | 55.72 | 55.98 | 22,280 | +0.39(+0.71%) |
Jun 21, 2011 | 55.69 | 55.85 | 55.14 | 55.59 | 68,631 | +0.53(+0.96%) |
Jun 20, 2011 | 54.96 | 55.16 | 54.88 | 55.06 | 28,158 | -0.08(-0.14%) |
Jun 17, 2011 | 55.61 | 55.61 | 55.01 | 55.14 | 48,239 | +0.13(+0.24%) |
Jun 16, 2011 | 55.48 | 55.48 | 54.64 | 55.01 | 114,004 | -0.55(-0.99%) |
Jun 15, 2011 | 56.38 | 56.64 | 55.22 | 55.56 | 55,474 | -1.26(-2.22%) |
Jun 14, 2011 | 56.85 | 56.98 | 56.53 | 56.82 | 257,213 | +0.29(+0.51%) |
Jun 13, 2011 | 57.40 | 57.40 | 56.32 | 56.53 | 74,498 | -0.58(-1.01%) |
Jun 10, 2011 | 57.19 | 57.32 | 56.69 | 57.11 | 148,681 | -0.12(-0.21%) |
Jun 09, 2011 | 57.43 | 57.61 | 57.11 | 57.23 | 79,131 | +0.20(+0.35%) |
Jun 08, 2011 | 57.27 | 57.61 | 56.77 | 57.03 | 28,242 | -0.21(-0.37%) |
Jun 07, 2011 | 56.59 | 57.77 | 56.59 | 57.24 | 40,468 | +1.13(+2.02%) |
Jun 06, 2011 | 57.35 | 57.35 | 56.11 | 56.11 | 45,634 | -1.08(-1.89%) |
Jun 03, 2011 | 56.19 | 57.19 | 56.14 | 57.19 | 37,667 | +2.92(+5.38%) |
May 24, 2011 | 54.22 | 54.43 | 54.09 | 54.27 | 11,523 | +0.32(+0.59%) |
May 23, 2011 | 53.69 | 54.06 | 53.69 | 53.95 | 17,590 | -0.55(-1.01%) |
May 20, 2011 | 54.30 | 54.61 | 53.85 | 54.51 | 15,920 | +0.03(+0.05%) |
May 19, 2011 | 54.88 | 54.88 | 54.28 | 54.48 | 19,961 | -0.05(-0.10%) |
May 18, 2011 | 54.27 | 54.80 | 54.24 | 54.53 | 13,964 | +0.11(+0.19%) |
May 17, 2011 | 54.17 | 54.47 | 53.95 | 54.43 | 46,728 | +0.13(+0.24%) |
May 16, 2011 | 55.03 | 55.22 | 54.24 | 54.30 | 55,905 | -0.74(-1.34%) |
May 13, 2011 | 55.38 | 55.40 | 54.69 | 55.03 | 65,942 | -0.24(-0.43%) |
May 12, 2011 | 54.67 | 55.27 | 54.35 | 55.27 | 41,297 | +0.61(+1.11%) |
May 11, 2011 | 55.48 | 55.48 | 54.45 | 54.67 | 82,874 | -0.73(-1.32%) |
May 10, 2011 | 55.14 | 55.43 | 54.74 | 55.40 | 25,363 | +0.65(+1.19%) |
May 09, 2011 | 54.96 | 55.03 | 54.38 | 54.74 | 53,643 | +0.03(+0.05%) |
May 06, 2011 | 54.98 | 55.24 | 54.32 | 54.72 | 57,247 | +0.00(+0.00%) |
May 05, 2011 | 55.27 | 55.34 | 54.65 | 54.72 | 63,565 | -0.46(-0.83%) |
May 04, 2011 | 55.46 | 55.46 | 54.61 | 55.18 | 30,675 | +0.01(+0.02%) |
May 03, 2011 | 55.43 | 55.64 | 54.91 | 55.17 | 52,191 | -0.63(-1.13%) |