Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 50.53 | 51.22 | 50.20 | 50.60 | 342,738 | -0.39(-0.76%) |
Jul 28, 2011 | 51.40 | 52.12 | 50.90 | 50.99 | 306,417 | -0.45(-0.87%) |
Jul 27, 2011 | 52.48 | 52.64 | 51.25 | 51.44 | 475,110 | -1.36(-2.58%) |
Jul 26, 2011 | 52.47 | 53.27 | 52.10 | 52.80 | 369,401 | +0.33(+0.63%) |
Jul 25, 2011 | 52.53 | 53.00 | 52.21 | 52.47 | 266,605 | -0.66(-1.24%) |
Jul 22, 2011 | 52.91 | 53.40 | 52.77 | 53.13 | 482,589 | +0.26(+0.49%) |
Jul 21, 2011 | 52.77 | 53.42 | 52.48 | 52.87 | 405,197 | +0.32(+0.61%) |
Jul 20, 2011 | 53.55 | 53.76 | 52.47 | 52.55 | 611,750 | -1.19(-2.21%) |
Jul 19, 2011 | 52.98 | 53.79 | 52.76 | 53.74 | 401,584 | +1.18(+2.25%) |
Jul 18, 2011 | 53.43 | 53.78 | 52.17 | 52.56 | 472,484 | -1.26(-2.34%) |
Jul 15, 2011 | 53.76 | 53.89 | 53.03 | 53.82 | 646,154 | +0.44(+0.82%) |
Jul 14, 2011 | 54.53 | 54.90 | 53.28 | 53.38 | 399,747 | -1.04(-1.91%) |
Jul 13, 2011 | 54.87 | 55.65 | 54.36 | 54.42 | 241,519 | -0.31(-0.57%) |
Jul 12, 2011 | 55.41 | 55.41 | 54.62 | 54.73 | 292,978 | -0.72(-1.30%) |
Jul 11, 2011 | 55.90 | 56.32 | 55.20 | 55.45 | 242,274 | -1.07(-1.89%) |
Jul 08, 2011 | 56.05 | 56.67 | 55.82 | 56.52 | 194,486 | -0.24(-0.42%) |
Jul 07, 2011 | 56.79 | 57.15 | 56.64 | 56.76 | 248,967 | +0.34(+0.60%) |
Jul 06, 2011 | 55.41 | 56.69 | 55.00 | 56.42 | 362,124 | +0.99(+1.79%) |
Jul 05, 2011 | 55.57 | 55.85 | 54.86 | 55.43 | 255,294 | -0.11(-0.20%) |
Jul 01, 2011 | 54.88 | 55.61 | 54.60 | 55.54 | 431,732 | +0.87(+1.59%) |
Jun 30, 2011 | 55.18 | 55.25 | 54.66 | 54.67 | 509,057 | -0.31(-0.56%) |
Jun 29, 2011 | 54.64 | 55.20 | 54.26 | 54.98 | 431,707 | +0.54(+0.99%) |
Jun 28, 2011 | 53.69 | 54.57 | 53.48 | 54.44 | 345,878 | +0.89(+1.66%) |
Jun 27, 2011 | 53.32 | 53.94 | 52.64 | 53.55 | 264,583 | +0.50(+0.94%) |
Jun 24, 2011 | 54.01 | 54.16 | 52.89 | 53.05 | 320,037 | -0.98(-1.81%) |
Jun 23, 2011 | 53.08 | 54.07 | 52.41 | 54.03 | 230,079 | +0.27(+0.50%) |
Jun 22, 2011 | 54.24 | 54.46 | 53.68 | 53.76 | 268,340 | -0.80(-1.47%) |
Jun 21, 2011 | 53.29 | 54.59 | 52.98 | 54.56 | 181,582 | +1.58(+2.98%) |
Jun 20, 2011 | 53.08 | 53.40 | 52.66 | 52.98 | 183,449 | -0.01(-0.02%) |
Jun 17, 2011 | 53.08 | 53.54 | 52.72 | 52.99 | 434,306 | +0.27(+0.51%) |
Jun 16, 2011 | 52.80 | 53.08 | 52.36 | 52.72 | 408,868 | -0.12(-0.23%) |
Jun 15, 2011 | 52.76 | 53.44 | 52.68 | 52.84 | 387,684 | -0.48(-0.90%) |
Jun 14, 2011 | 53.05 | 53.92 | 52.99 | 53.32 | 362,121 | +0.74(+1.41%) |
Jun 13, 2011 | 52.08 | 52.89 | 51.77 | 52.58 | 602,341 | +0.57(+1.10%) |
Jun 10, 2011 | 51.92 | 52.55 | 51.49 | 52.01 | 680,400 | -0.07(-0.13%) |
Jun 09, 2011 | 52.70 | 52.70 | 52.05 | 52.08 | 526,433 | -0.46(-0.88%) |
Jun 08, 2011 | 53.26 | 53.55 | 52.42 | 52.54 | 483,291 | -0.94(-1.76%) |
Jun 07, 2011 | 53.99 | 54.00 | 53.27 | 53.48 | 308,771 | -0.36(-0.67%) |
Jun 06, 2011 | 54.76 | 54.84 | 53.70 | 53.84 | 422,343 | -0.85(-1.55%) |
Jun 03, 2011 | 55.07 | 55.50 | 54.64 | 54.69 | 470,630 | -1.29(-2.30%) |
May 24, 2011 | 55.95 | 56.21 | 55.62 | 55.98 | 401,285 | +0.31(+0.56%) |
May 23, 2011 | 56.17 | 56.17 | 55.30 | 55.67 | 383,346 | -1.34(-2.35%) |
May 20, 2011 | 57.21 | 57.25 | 56.64 | 57.01 | 728,588 | -0.20(-0.35%) |
May 19, 2011 | 56.36 | 57.35 | 56.18 | 57.21 | 438,242 | +1.14(+2.03%) |
May 18, 2011 | 55.18 | 56.27 | 54.85 | 56.07 | 285,380 | +0.92(+1.67%) |
May 17, 2011 | 55.06 | 55.43 | 54.73 | 55.15 | 465,991 | -0.15(-0.27%) |
May 16, 2011 | 55.06 | 55.82 | 54.85 | 55.30 | 651,370 | -0.23(-0.41%) |
May 13, 2011 | 55.43 | 55.86 | 55.05 | 55.53 | 467,642 | +0.06(+0.11%) |
May 12, 2011 | 53.83 | 55.50 | 53.55 | 55.47 | 341,995 | +1.43(+2.65%) |
May 11, 2011 | 54.93 | 55.13 | 53.67 | 54.04 | 245,643 | -0.83(-1.51%) |
May 10, 2011 | 54.28 | 55.02 | 54.25 | 54.87 | 223,061 | +0.62(+1.14%) |
May 09, 2011 | 53.94 | 54.60 | 53.60 | 54.25 | 368,263 | +0.42(+0.78%) |
May 06, 2011 | 54.00 | 54.78 | 53.35 | 53.83 | 382,773 | +0.19(+0.35%) |
May 05, 2011 | 53.63 | 55.60 | 53.00 | 53.64 | 744,331 | -0.55(-1.01%) |
May 04, 2011 | 54.62 | 55.11 | 53.50 | 54.19 | 629,296 | -0.54(-0.99%) |
May 03, 2011 | 54.46 | 54.92 | 54.12 | 54.73 | 383,570 | +0.06(+0.11%) |