Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 51.84 | 52.12 | 51.45 | 51.85 | 3,258,547 | -0.12(-0.22%) |
Jul 28, 2011 | 52.52 | 53.51 | 51.86 | 51.97 | 3,612,040 | -0.97(-1.83%) |
Jul 27, 2011 | 52.25 | 53.17 | 52.21 | 52.93 | 7,223,671 | +1.94(+3.79%) |
Jul 26, 2011 | 50.60 | 51.48 | 50.53 | 51.00 | 2,618,274 | +0.30(+0.60%) |
Jul 25, 2011 | 50.35 | 50.95 | 50.25 | 50.70 | 1,742,194 | -0.22(-0.44%) |
Jul 22, 2011 | 51.07 | 51.13 | 50.85 | 50.92 | 1,510,377 | +0.40(+0.80%) |
Jul 21, 2011 | 49.67 | 50.81 | 49.64 | 50.52 | 2,834,139 | +1.18(+2.40%) |
Jul 20, 2011 | 49.49 | 49.53 | 49.05 | 49.33 | 1,513,280 | -0.11(-0.22%) |
Jul 19, 2011 | 49.44 | 49.55 | 49.04 | 49.44 | 2,057,041 | +0.14(+0.28%) |
Jul 18, 2011 | 49.86 | 49.86 | 49.16 | 49.30 | 2,718,661 | -0.68(-1.36%) |
Jul 15, 2011 | 50.16 | 50.29 | 49.50 | 49.98 | 1,774,319 | -0.15(-0.31%) |
Jul 14, 2011 | 50.56 | 50.72 | 50.07 | 50.14 | 2,140,182 | -0.19(-0.38%) |
Jul 13, 2011 | 50.27 | 50.87 | 50.21 | 50.33 | 1,574,888 | +0.15(+0.31%) |
Jul 12, 2011 | 49.74 | 50.80 | 49.62 | 50.18 | 2,591,984 | +0.26(+0.51%) |
Jul 11, 2011 | 50.19 | 50.45 | 49.83 | 49.92 | 1,402,258 | -0.89(-1.75%) |
Jul 08, 2011 | 50.67 | 50.89 | 50.32 | 50.81 | 1,650,180 | -0.40(-0.79%) |
Jul 07, 2011 | 51.01 | 51.25 | 50.66 | 51.21 | 1,322,602 | +0.67(+1.33%) |
Jul 06, 2011 | 50.55 | 50.63 | 50.25 | 50.54 | 1,481,800 | -0.01(-0.02%) |
Jul 05, 2011 | 51.29 | 51.31 | 50.43 | 50.55 | 2,127,547 | -0.74(-1.45%) |
Jul 01, 2011 | 50.84 | 51.36 | 50.79 | 51.29 | 2,398,552 | +0.34(+0.67%) |
Jun 30, 2011 | 51.28 | 51.28 | 50.73 | 50.95 | 1,975,455 | -0.20(-0.39%) |
Jun 29, 2011 | 50.36 | 51.20 | 50.28 | 51.15 | 3,011,860 | +1.06(+2.12%) |
Jun 28, 2011 | 50.06 | 50.18 | 49.88 | 50.09 | 2,244,256 | +0.26(+0.51%) |
Jun 27, 2011 | 49.14 | 50.11 | 49.14 | 49.84 | 1,576,235 | +0.60(+1.22%) |
Jun 24, 2011 | 49.60 | 49.71 | 49.10 | 49.24 | 2,661,653 | -0.41(-0.82%) |
Jun 23, 2011 | 49.37 | 49.80 | 48.89 | 49.64 | 1,973,777 | -0.24(-0.48%) |
Jun 22, 2011 | 49.77 | 50.35 | 49.75 | 49.88 | 2,336,127 | -0.05(-0.09%) |
Jun 21, 2011 | 49.88 | 50.23 | 49.51 | 49.93 | 2,977,874 | +0.28(+0.56%) |
Jun 20, 2011 | 49.71 | 49.79 | 49.61 | 49.65 | 2,660,495 | +0.14(+0.28%) |
Jun 17, 2011 | 50.10 | 50.36 | 49.45 | 49.51 | 3,640,701 | -0.35(-0.69%) |
Jun 16, 2011 | 49.41 | 50.14 | 49.41 | 49.86 | 3,097,806 | +0.39(+0.79%) |
Jun 15, 2011 | 50.29 | 50.34 | 49.36 | 49.47 | 3,480,609 | -1.15(-2.27%) |
Jun 14, 2011 | 50.97 | 50.97 | 50.31 | 50.61 | 2,634,639 | +0.00(+0.00%) |
Jun 13, 2011 | 50.97 | 50.99 | 50.45 | 50.61 | 2,066,715 | -0.19(-0.38%) |
Jun 10, 2011 | 51.15 | 51.17 | 50.50 | 50.81 | 2,493,141 | -0.65(-1.26%) |
Jun 09, 2011 | 51.15 | 51.56 | 50.75 | 51.45 | 1,584,280 | +0.42(+0.83%) |
Jun 08, 2011 | 51.82 | 51.83 | 51.00 | 51.03 | 2,490,489 | -0.79(-1.53%) |
Jun 07, 2011 | 51.99 | 52.29 | 51.79 | 51.82 | 1,800,607 | +0.05(+0.10%) |
Jun 06, 2011 | 52.32 | 52.66 | 51.65 | 51.77 | 1,846,302 | -0.66(-1.26%) |
Jun 03, 2011 | 52.62 | 52.90 | 51.97 | 52.43 | 2,281,474 | +0.25(+0.47%) |
May 24, 2011 | 52.30 | 52.46 | 52.01 | 52.18 | 2,729,663 | -0.08(-0.16%) |
May 23, 2011 | 52.37 | 52.64 | 52.22 | 52.27 | 1,767,084 | -0.55(-1.05%) |
May 20, 2011 | 53.25 | 53.33 | 52.79 | 52.82 | 1,973,538 | -0.45(-0.85%) |
May 19, 2011 | 53.76 | 53.76 | 53.01 | 53.28 | 2,350,316 | -0.12(-0.22%) |
May 18, 2011 | 52.77 | 53.39 | 52.65 | 53.39 | 2,293,256 | +0.59(+1.11%) |
May 17, 2011 | 52.00 | 52.87 | 51.58 | 52.81 | 2,360,597 | +0.74(+1.42%) |
May 16, 2011 | 52.07 | 52.59 | 51.84 | 52.07 | 1,511,868 | -0.13(-0.25%) |
May 13, 2011 | 52.67 | 52.92 | 52.08 | 52.20 | 1,610,592 | -0.53(-1.01%) |
May 12, 2011 | 52.05 | 52.80 | 51.85 | 52.73 | 1,788,465 | +0.45(+0.85%) |
May 11, 2011 | 52.46 | 52.87 | 52.00 | 52.28 | 2,272,870 | -0.42(-0.79%) |
May 10, 2011 | 51.95 | 52.72 | 51.78 | 52.70 | 2,179,777 | +0.84(+1.62%) |
May 09, 2011 | 51.82 | 51.97 | 51.34 | 51.86 | 1,802,721 | +0.09(+0.18%) |
May 06, 2011 | 51.87 | 52.25 | 51.57 | 51.77 | 2,079,842 | +0.34(+0.66%) |
May 05, 2011 | 51.08 | 52.32 | 51.08 | 51.43 | 3,500,594 | +0.25(+0.50%) |
May 04, 2011 | 52.09 | 52.18 | 51.01 | 51.18 | 2,431,767 | -0.80(-1.54%) |
May 03, 2011 | 51.25 | 52.01 | 51.24 | 51.98 | 2,106,341 | +0.55(+1.06%) |