Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 53.63 | 54.12 | 53.26 | 53.29 | 325,990 | -0.89(-1.65%) |
Jul 28, 2011 | 54.90 | 55.06 | 53.84 | 54.18 | 512,122 | -0.67(-1.23%) |
Jul 27, 2011 | 54.70 | 57.12 | 54.43 | 54.85 | 873,914 | +1.18(+2.19%) |
Jul 26, 2011 | 53.71 | 54.28 | 52.75 | 53.68 | 320,969 | -0.10(-0.18%) |
Jul 25, 2011 | 55.31 | 55.31 | 53.66 | 53.77 | 393,014 | -2.09(-3.74%) |
Jul 22, 2011 | 55.62 | 55.89 | 55.52 | 55.86 | 276,864 | +0.23(+0.41%) |
Jul 21, 2011 | 55.29 | 55.76 | 55.09 | 55.63 | 173,664 | +0.58(+1.04%) |
Jul 20, 2011 | 54.89 | 55.31 | 54.43 | 55.06 | 147,425 | +0.11(+0.21%) |
Jul 19, 2011 | 54.61 | 54.98 | 54.48 | 54.94 | 161,225 | +0.64(+1.17%) |
Jul 18, 2011 | 54.57 | 54.68 | 53.88 | 54.30 | 228,844 | -0.35(-0.65%) |
Jul 15, 2011 | 54.87 | 54.87 | 54.30 | 54.66 | 245,750 | +0.03(+0.05%) |
Jul 14, 2011 | 55.60 | 55.77 | 54.47 | 54.63 | 255,759 | -0.97(-1.75%) |
Jul 13, 2011 | 55.44 | 55.97 | 55.20 | 55.60 | 267,366 | +0.27(+0.48%) |
Jul 12, 2011 | 54.81 | 55.52 | 54.81 | 55.34 | 272,282 | +0.33(+0.60%) |
Jul 11, 2011 | 54.81 | 55.11 | 54.76 | 55.01 | 280,905 | -0.41(-0.73%) |
Jul 08, 2011 | 55.03 | 55.49 | 54.92 | 55.42 | 254,877 | -0.04(-0.08%) |
Jul 07, 2011 | 55.90 | 56.01 | 55.41 | 55.46 | 197,457 | -0.11(-0.19%) |
Jul 06, 2011 | 55.12 | 55.67 | 55.03 | 55.57 | 251,760 | +0.44(+0.80%) |
Jul 05, 2011 | 55.21 | 55.21 | 54.80 | 55.13 | 266,953 | -0.11(-0.19%) |
Jul 01, 2011 | 54.23 | 55.24 | 54.21 | 55.23 | 173,668 | +1.21(+2.24%) |
Jun 30, 2011 | 53.72 | 54.29 | 53.67 | 54.02 | 262,475 | +0.49(+0.91%) |
Jun 29, 2011 | 53.30 | 53.73 | 53.01 | 53.53 | 439,360 | +0.36(+0.68%) |
Jun 28, 2011 | 53.11 | 53.19 | 52.80 | 53.17 | 174,913 | +0.21(+0.40%) |
Jun 27, 2011 | 52.44 | 53.13 | 52.40 | 52.96 | 226,182 | +0.34(+0.64%) |
Jun 24, 2011 | 53.00 | 53.08 | 52.15 | 52.62 | 349,137 | -0.40(-0.75%) |
Jun 23, 2011 | 52.92 | 53.06 | 51.60 | 53.02 | 459,069 | -0.48(-0.89%) |
Jun 22, 2011 | 53.78 | 53.97 | 53.45 | 53.50 | 146,905 | -0.34(-0.62%) |
Jun 21, 2011 | 53.72 | 53.87 | 53.60 | 53.83 | 424,136 | +0.44(+0.83%) |
Jun 20, 2011 | 53.29 | 53.43 | 53.24 | 53.39 | 281,862 | +0.47(+0.89%) |
Jun 17, 2011 | 53.58 | 53.59 | 52.76 | 52.92 | 328,829 | -0.12(-0.22%) |
Jun 16, 2011 | 52.63 | 53.39 | 51.74 | 53.04 | 520,703 | +0.18(+0.33%) |
Jun 15, 2011 | 53.37 | 53.64 | 52.68 | 52.86 | 325,494 | -0.87(-1.61%) |
Jun 14, 2011 | 52.54 | 53.96 | 52.43 | 53.73 | 831,139 | +1.50(+2.88%) |
Jun 13, 2011 | 52.70 | 52.82 | 52.17 | 52.22 | 228,476 | -0.42(-0.81%) |
Jun 10, 2011 | 52.61 | 53.00 | 52.14 | 52.65 | 387,932 | -0.32(-0.60%) |
Jun 09, 2011 | 52.17 | 53.13 | 52.01 | 52.97 | 396,703 | +0.86(+1.65%) |
Jun 08, 2011 | 52.14 | 52.37 | 51.76 | 52.11 | 327,652 | -0.07(-0.14%) |
Jun 07, 2011 | 52.06 | 52.53 | 51.65 | 52.18 | 258,053 | +0.38(+0.73%) |
Jun 06, 2011 | 51.84 | 51.98 | 51.48 | 51.80 | 323,714 | -0.05(-0.10%) |
Jun 03, 2011 | 52.10 | 52.12 | 51.62 | 51.85 | 385,129 | -1.86(-3.46%) |
May 24, 2011 | 53.91 | 53.91 | 53.44 | 53.71 | 160,933 | +0.04(+0.08%) |
May 23, 2011 | 54.27 | 54.68 | 53.43 | 53.67 | 370,189 | -1.57(-2.84%) |
May 20, 2011 | 55.54 | 55.67 | 54.62 | 55.23 | 192,969 | -0.46(-0.83%) |
May 19, 2011 | 55.64 | 55.87 | 55.27 | 55.69 | 162,971 | +0.27(+0.49%) |
May 18, 2011 | 55.20 | 55.54 | 54.94 | 55.42 | 230,469 | +0.38(+0.69%) |
May 17, 2011 | 55.37 | 55.37 | 54.82 | 55.04 | 444,285 | -0.54(-0.97%) |
May 16, 2011 | 54.91 | 55.89 | 54.82 | 55.58 | 294,432 | +0.47(+0.85%) |
May 13, 2011 | 55.79 | 55.92 | 54.95 | 55.11 | 229,778 | -0.75(-1.35%) |
May 12, 2011 | 55.98 | 56.18 | 55.51 | 55.86 | 246,121 | -0.29(-0.52%) |
May 11, 2011 | 56.04 | 56.36 | 55.91 | 56.15 | 235,166 | +0.18(+0.33%) |
May 10, 2011 | 55.62 | 56.10 | 55.05 | 55.97 | 328,015 | +0.45(+0.81%) |
May 09, 2011 | 54.92 | 55.60 | 54.69 | 55.52 | 126,767 | +0.60(+1.09%) |
May 06, 2011 | 55.54 | 55.55 | 54.84 | 54.92 | 191,423 | +0.11(+0.21%) |
May 05, 2011 | 54.82 | 55.04 | 54.66 | 54.81 | 250,644 | -0.20(-0.37%) |
May 04, 2011 | 55.55 | 55.68 | 54.68 | 55.01 | 168,638 | -0.53(-0.95%) |
May 03, 2011 | 55.32 | 55.57 | 55.23 | 55.54 | 326,071 | +0.23(+0.41%) |