Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 51.80 | 52.77 | 51.72 | 51.89 | 79,838 | +0.35(+0.67%) |
Jul 28, 2011 | 51.55 | 51.72 | 51.41 | 51.54 | 51,195 | -0.20(-0.39%) |
Jul 27, 2011 | 51.99 | 51.99 | 51.54 | 51.75 | 11,529 | -0.15(-0.30%) |
Jul 26, 2011 | 51.65 | 51.98 | 51.65 | 51.90 | 19,105 | +0.43(+0.84%) |
Jul 25, 2011 | 51.43 | 51.51 | 51.28 | 51.47 | 45,078 | +0.22(+0.42%) |
Jul 22, 2011 | 51.40 | 51.42 | 51.25 | 51.25 | 21,146 | +0.24(+0.47%) |
Jul 21, 2011 | 50.81 | 51.14 | 50.80 | 51.01 | 24,798 | +0.60(+1.19%) |
Jul 20, 2011 | 50.51 | 50.51 | 50.14 | 50.41 | 41,198 | +0.21(+0.41%) |
Jul 19, 2011 | 50.24 | 50.35 | 50.06 | 50.21 | 23,850 | +0.30(+0.60%) |
Jul 18, 2011 | 49.94 | 49.94 | 49.80 | 49.91 | 11,664 | -0.32(-0.63%) |
Jul 15, 2011 | 50.16 | 50.32 | 50.05 | 50.22 | 21,252 | +0.11(+0.22%) |
Jul 14, 2011 | 50.37 | 50.37 | 50.07 | 50.11 | 14,284 | -0.13(-0.26%) |
Jul 13, 2011 | 50.04 | 50.33 | 50.04 | 50.24 | 20,093 | +0.35(+0.69%) |
Jul 12, 2011 | 49.63 | 49.98 | 49.63 | 49.90 | 16,475 | +0.15(+0.30%) |
Jul 11, 2011 | 50.04 | 50.04 | 49.65 | 49.75 | 49,557 | -0.62(-1.24%) |
Jul 08, 2011 | 50.45 | 50.47 | 50.18 | 50.37 | 17,586 | +0.06(+0.11%) |
Jul 07, 2011 | 50.22 | 50.45 | 50.07 | 50.32 | 19,191 | +0.02(+0.05%) |
Jul 06, 2011 | 50.52 | 50.52 | 50.28 | 50.29 | 18,051 | -0.53(-1.05%) |
Jul 05, 2011 | 51.66 | 51.66 | 50.75 | 50.82 | 30,970 | -0.17(-0.33%) |
Jul 01, 2011 | 50.92 | 51.09 | 50.74 | 50.99 | 129,687 | -0.12(-0.23%) |
Jun 30, 2011 | 51.09 | 51.13 | 50.92 | 51.11 | 20,815 | +0.28(+0.56%) |
Jun 29, 2011 | 50.81 | 50.86 | 50.70 | 50.83 | 21,380 | +0.25(+0.49%) |
Jun 28, 2011 | 50.53 | 50.68 | 50.40 | 50.58 | 16,064 | +0.24(+0.47%) |
Jun 27, 2011 | 50.14 | 50.44 | 50.12 | 50.34 | 28,786 | -0.06(-0.12%) |
Jun 24, 2011 | 50.51 | 50.51 | 50.31 | 50.40 | 11,841 | -0.02(-0.04%) |
Jun 23, 2011 | 50.36 | 50.49 | 50.13 | 50.42 | 26,313 | -0.39(-0.77%) |
Jun 22, 2011 | 50.95 | 50.95 | 50.64 | 50.81 | 13,982 | -0.06(-0.12%) |
Jun 21, 2011 | 50.91 | 50.98 | 50.85 | 50.88 | 27,766 | +0.24(+0.47%) |
Jun 20, 2011 | 50.68 | 50.70 | 50.57 | 50.64 | 18,622 | -0.16(-0.31%) |
Jun 17, 2011 | 50.75 | 50.81 | 50.60 | 50.80 | 25,079 | +0.37(+0.74%) |
Jun 16, 2011 | 50.28 | 50.43 | 50.14 | 50.43 | 21,882 | -0.03(-0.06%) |
Jun 15, 2011 | 50.70 | 50.72 | 50.30 | 50.45 | 23,424 | -0.63(-1.24%) |
Jun 14, 2011 | 51.02 | 51.16 | 51.02 | 51.09 | 33,034 | -0.04(-0.09%) |
Jun 13, 2011 | 50.92 | 51.15 | 50.78 | 51.13 | 25,711 | +0.28(+0.55%) |
Jun 10, 2011 | 51.57 | 51.57 | 50.85 | 50.85 | 149,931 | -0.51(-1.00%) |
Jun 09, 2011 | 51.44 | 51.52 | 51.35 | 51.37 | 30,084 | -0.31(-0.59%) |
Jun 08, 2011 | 51.78 | 51.78 | 51.55 | 51.67 | 26,699 | -0.14(-0.28%) |
Jun 07, 2011 | 51.90 | 51.94 | 51.82 | 51.82 | 23,900 | +0.04(+0.08%) |
Jun 06, 2011 | 51.89 | 51.89 | 51.69 | 51.77 | 39,012 | -0.12(-0.22%) |
Jun 03, 2011 | 51.86 | 51.89 | 51.56 | 51.89 | 11,668 | +1.63(+3.24%) |
May 24, 2011 | 50.19 | 50.28 | 50.03 | 50.26 | 10,046 | +0.14(+0.27%) |
May 23, 2011 | 49.94 | 50.17 | 49.82 | 50.12 | 28,129 | -0.32(-0.63%) |
May 20, 2011 | 50.54 | 50.54 | 50.25 | 50.44 | 17,774 | -0.31(-0.61%) |
May 19, 2011 | 50.38 | 50.75 | 50.28 | 50.75 | 55,498 | +0.24(+0.48%) |
May 18, 2011 | 50.50 | 50.61 | 50.45 | 50.50 | 7,335 | -0.07(-0.14%) |
May 17, 2011 | 50.42 | 50.57 | 50.33 | 50.57 | 12,552 | -0.04(-0.08%) |
May 16, 2011 | 51.86 | 51.86 | 50.41 | 50.61 | 32,731 | +0.22(+0.43%) |
May 13, 2011 | 50.77 | 50.77 | 50.33 | 50.40 | 12,112 | -0.31(-0.61%) |
May 12, 2011 | 50.49 | 50.78 | 50.34 | 50.70 | 15,118 | +0.27(+0.54%) |
May 11, 2011 | 50.66 | 50.66 | 50.29 | 50.43 | 17,100 | -0.38(-0.74%) |
May 10, 2011 | 50.79 | 50.91 | 50.66 | 50.81 | 9,527 | -0.00(-0.01%) |
May 09, 2011 | 50.76 | 50.85 | 50.53 | 50.81 | 52,942 | +0.15(+0.29%) |
May 06, 2011 | 51.17 | 51.28 | 50.66 | 50.66 | 50,435 | -0.47(-0.91%) |
May 05, 2011 | 51.80 | 51.80 | 51.13 | 51.13 | 71,168 | -0.78(-1.50%) |
May 04, 2011 | 52.04 | 52.08 | 51.86 | 51.91 | 17,117 | +0.05(+0.10%) |
May 03, 2011 | 51.94 | 52.05 | 51.73 | 51.86 | 59,723 | +0.06(+0.11%) |