Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 51.17 | 51.85 | 51.13 | 51.41 | 37,625 | -0.30(-0.57%) |
Jul 28, 2011 | 51.70 | 52.22 | 51.64 | 51.71 | 65,580 | +0.08(+0.15%) |
Jul 27, 2011 | 52.21 | 52.27 | 51.59 | 51.63 | 24,059 | -0.75(-1.43%) |
Jul 26, 2011 | 52.71 | 52.71 | 52.37 | 52.38 | 16,441 | -0.29(-0.55%) |
Jul 25, 2011 | 52.65 | 52.93 | 52.65 | 52.67 | 37,732 | -0.52(-0.98%) |
Jul 22, 2011 | 53.22 | 53.22 | 53.15 | 53.19 | 15,532 | -0.02(-0.04%) |
Jul 21, 2011 | 52.88 | 53.26 | 52.88 | 53.22 | 29,186 | +0.47(+0.89%) |
Jul 20, 2011 | 53.02 | 53.02 | 52.59 | 52.74 | 14,200 | -0.16(-0.30%) |
Jul 19, 2011 | 52.38 | 52.96 | 52.34 | 52.90 | 22,109 | +0.87(+1.66%) |
Jul 18, 2011 | 52.30 | 52.30 | 51.75 | 52.04 | 11,936 | -0.43(-0.82%) |
Jul 15, 2011 | 52.54 | 52.54 | 52.10 | 52.47 | 29,715 | +0.16(+0.30%) |
Jul 14, 2011 | 52.67 | 52.82 | 52.22 | 52.31 | 38,002 | -0.27(-0.52%) |
Jul 13, 2011 | 52.83 | 52.89 | 52.48 | 52.59 | 24,959 | +0.05(+0.10%) |
Jul 12, 2011 | 52.58 | 52.89 | 52.53 | 52.53 | 35,003 | -0.20(-0.39%) |
Jul 11, 2011 | 52.84 | 53.02 | 52.63 | 52.74 | 41,009 | -0.67(-1.25%) |
Jul 08, 2011 | 53.08 | 53.41 | 53.07 | 53.41 | 24,656 | -0.20(-0.37%) |
Jul 07, 2011 | 53.66 | 53.72 | 53.54 | 53.60 | 65,190 | +0.39(+0.74%) |
Jul 06, 2011 | 53.06 | 53.32 | 52.98 | 53.21 | 26,772 | +0.20(+0.37%) |
Jul 05, 2011 | 52.94 | 53.13 | 52.93 | 53.01 | 120,858 | +0.08(+0.14%) |
Jul 01, 2011 | 52.29 | 53.00 | 52.22 | 52.93 | 49,447 | +0.58(+1.10%) |
Jun 30, 2011 | 52.09 | 52.43 | 52.02 | 52.36 | 28,520 | +0.46(+0.88%) |
Jun 29, 2011 | 51.88 | 51.99 | 51.77 | 51.90 | 28,939 | +0.30(+0.59%) |
Jun 28, 2011 | 51.33 | 51.60 | 51.33 | 51.60 | 19,169 | +0.42(+0.82%) |
Jun 27, 2011 | 50.95 | 51.34 | 50.95 | 51.18 | 16,819 | +0.28(+0.55%) |
Jun 24, 2011 | 51.17 | 51.27 | 50.84 | 50.90 | 7,508 | -0.30(-0.59%) |
Jun 23, 2011 | 50.98 | 51.20 | 50.62 | 51.20 | 38,759 | -0.29(-0.56%) |
Jun 22, 2011 | 51.66 | 51.80 | 51.49 | 51.49 | 20,285 | -0.30(-0.58%) |
Jun 21, 2011 | 51.69 | 51.90 | 51.63 | 51.79 | 35,990 | +0.30(+0.59%) |
Jun 20, 2011 | 51.48 | 51.53 | 51.43 | 51.49 | 39,747 | +0.46(+0.90%) |
Jun 17, 2011 | 51.18 | 51.26 | 51.02 | 51.03 | 18,015 | +0.29(+0.58%) |
Jun 16, 2011 | 50.58 | 50.93 | 50.44 | 50.74 | 42,053 | +0.17(+0.33%) |
Jun 15, 2011 | 51.03 | 51.11 | 50.39 | 50.57 | 33,107 | -0.82(-1.59%) |
Jun 14, 2011 | 51.14 | 51.51 | 51.08 | 51.39 | 36,783 | +0.71(+1.41%) |
Jun 13, 2011 | 50.58 | 50.85 | 50.50 | 50.67 | 57,151 | +0.22(+0.44%) |
Jun 10, 2011 | 50.89 | 50.92 | 50.42 | 50.45 | 32,441 | -0.65(-1.27%) |
Jun 09, 2011 | 50.83 | 51.33 | 50.67 | 51.10 | 101,055 | +0.40(+0.79%) |
Jun 08, 2011 | 50.77 | 50.80 | 50.55 | 50.70 | 298,384 | -0.20(-0.40%) |
Jun 07, 2011 | 51.13 | 51.18 | 50.88 | 50.90 | 58,409 | -0.11(-0.22%) |
Jun 06, 2011 | 51.29 | 51.33 | 51.01 | 51.02 | 165,833 | -0.36(-0.71%) |
Jun 03, 2011 | 51.72 | 51.72 | 51.32 | 51.38 | 94,959 | -1.03(-1.97%) |
May 24, 2011 | 52.56 | 52.59 | 52.34 | 52.41 | 43,582 | -0.05(-0.09%) |
May 23, 2011 | 52.50 | 52.57 | 52.29 | 52.46 | 36,401 | -0.44(-0.83%) |
May 20, 2011 | 53.18 | 53.18 | 52.78 | 52.90 | 53,185 | -0.27(-0.51%) |
May 19, 2011 | 53.05 | 53.21 | 52.87 | 53.17 | 415,385 | +0.27(+0.51%) |
May 18, 2011 | 52.61 | 52.93 | 52.48 | 52.90 | 415,472 | +0.38(+0.72%) |
May 17, 2011 | 52.40 | 52.61 | 52.27 | 52.52 | 71,115 | +0.00(+0.00%) |
May 16, 2011 | 52.52 | 52.74 | 52.48 | 52.52 | 172,031 | -0.15(-0.29%) |
May 13, 2011 | 52.90 | 53.00 | 52.60 | 52.67 | 73,970 | -0.13(-0.24%) |
May 12, 2011 | 52.10 | 52.86 | 52.10 | 52.80 | 419,129 | +0.56(+1.07%) |
May 11, 2011 | 52.37 | 52.53 | 52.08 | 52.24 | 25,228 | -0.19(-0.36%) |
May 10, 2011 | 52.17 | 52.49 | 52.17 | 52.43 | 401,998 | +0.33(+0.64%) |
May 09, 2011 | 52.06 | 52.16 | 51.92 | 52.10 | 17,417 | +0.11(+0.22%) |
May 06, 2011 | 52.10 | 52.43 | 51.85 | 51.98 | 33,426 | +0.16(+0.31%) |
May 05, 2011 | 51.86 | 52.22 | 51.70 | 51.82 | 51,641 | -0.35(-0.68%) |
May 04, 2011 | 52.33 | 52.35 | 52.06 | 52.18 | 10,959 | -0.03(-0.06%) |
May 03, 2011 | 52.20 | 52.28 | 52.07 | 52.21 | 121,610 | -0.03(-0.06%) |