Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 53.21 | 54.19 | 53.00 | 53.15 | 43,344 | -0.09(-0.17%) |
Jul 28, 2011 | 52.64 | 53.30 | 52.38 | 53.24 | 56,969 | +0.61(+1.16%) |
Jul 27, 2011 | 53.24 | 53.24 | 52.30 | 52.63 | 161,385 | -0.82(-1.53%) |
Jul 26, 2011 | 53.25 | 53.72 | 53.25 | 53.45 | 8,684 | +0.15(+0.28%) |
Jul 25, 2011 | 53.34 | 53.54 | 53.09 | 53.30 | 4,031 | -0.12(-0.22%) |
Jul 22, 2011 | 53.40 | 53.52 | 53.37 | 53.42 | 18,835 | -0.24(-0.45%) |
Jul 21, 2011 | 53.30 | 53.87 | 53.30 | 53.66 | 15,062 | +1.05(+2.00%) |
Jul 20, 2011 | 52.70 | 52.86 | 52.37 | 52.61 | 9,506 | +1.09(+2.12%) |
Jul 19, 2011 | 51.50 | 51.91 | 51.40 | 51.52 | 27,704 | +0.63(+1.24%) |
Jul 18, 2011 | 51.00 | 51.22 | 50.74 | 50.89 | 11,307 | -1.25(-2.40%) |
Jul 15, 2011 | 52.30 | 52.50 | 51.75 | 52.14 | 11,015 | -1.36(-2.54%) |
Jul 14, 2011 | 53.59 | 53.87 | 53.11 | 53.50 | 24,927 | +0.99(+1.89%) |
Jul 13, 2011 | 51.69 | 52.78 | 51.60 | 52.51 | 16,352 | +1.74(+3.43%) |
Jul 12, 2011 | 50.54 | 51.27 | 50.54 | 50.77 | 45,189 | -0.60(-1.17%) |
Jul 11, 2011 | 51.95 | 51.95 | 51.01 | 51.37 | 15,220 | -1.43(-2.71%) |
Jul 08, 2011 | 52.92 | 53.05 | 52.62 | 52.80 | 9,333 | +0.13(+0.25%) |
Jul 07, 2011 | 52.50 | 52.80 | 52.36 | 52.67 | 6,194 | +0.15(+0.29%) |
Jul 06, 2011 | 52.59 | 52.59 | 52.35 | 52.52 | 6,632 | -0.18(-0.34%) |
Jul 05, 2011 | 52.50 | 53.01 | 52.11 | 52.70 | 6,029 | +0.30(+0.57%) |
Jul 01, 2011 | 51.65 | 52.40 | 51.59 | 52.40 | 34,123 | +0.16(+0.31%) |
Jun 30, 2011 | 51.60 | 52.33 | 51.60 | 52.24 | 6,544 | +0.89(+1.73%) |
Jun 29, 2011 | 50.27 | 51.50 | 50.27 | 51.35 | 103,101 | +1.75(+3.53%) |
Jun 28, 2011 | 48.95 | 49.67 | 48.80 | 49.60 | 587,361 | +0.93(+1.91%) |
Jun 27, 2011 | 48.35 | 48.67 | 48.35 | 48.67 | 18,816 | +0.01(+0.02%) |
Jun 24, 2011 | 49.10 | 49.10 | 48.36 | 48.66 | 5,689 | +1.20(+2.53%) |
Jun 23, 2011 | 47.77 | 47.77 | 46.96 | 47.46 | 12,262 | -0.65(-1.35%) |
Jun 22, 2011 | 48.45 | 48.52 | 48.11 | 48.11 | 6,783 | -0.57(-1.17%) |
Jun 21, 2011 | 48.40 | 48.79 | 48.25 | 48.68 | 12,452 | +0.57(+1.18%) |
Jun 20, 2011 | 48.14 | 48.16 | 47.95 | 48.11 | 9,399 | -0.12(-0.25%) |
Jun 17, 2011 | 48.30 | 48.55 | 48.16 | 48.23 | 8,264 | +0.23(+0.48%) |
Jun 16, 2011 | 48.00 | 48.29 | 47.77 | 48.00 | 84,419 | -1.00(-2.04%) |
Jun 15, 2011 | 50.24 | 50.24 | 48.93 | 49.00 | 9,814 | -1.08(-2.16%) |
Jun 14, 2011 | 50.90 | 50.90 | 50.08 | 50.08 | 124,197 | +0.93(+1.89%) |
Jun 13, 2011 | 49.99 | 49.99 | 49.00 | 49.15 | 66,582 | +0.12(+0.24%) |
Jun 10, 2011 | 50.00 | 50.00 | 49.00 | 49.03 | 21,625 | -1.53(-3.03%) |
Jun 09, 2011 | 50.54 | 50.61 | 50.34 | 50.56 | 6,010 | +0.32(+0.64%) |
Jun 08, 2011 | 50.40 | 50.47 | 50.06 | 50.24 | 9,537 | -1.23(-2.39%) |
Jun 07, 2011 | 51.75 | 51.75 | 51.45 | 51.47 | 11,538 | -0.19(-0.37%) |
Jun 06, 2011 | 52.08 | 52.08 | 51.52 | 51.66 | 29,293 | -0.51(-0.98%) |
Jun 03, 2011 | 51.45 | 52.33 | 51.12 | 52.17 | 7,671 | +1.40(+2.76%) |
May 24, 2011 | 51.15 | 51.15 | 50.54 | 50.77 | 7,002 | +0.53(+1.05%) |
May 23, 2011 | 50.89 | 50.89 | 50.10 | 50.24 | 12,256 | -1.42(-2.75%) |
May 20, 2011 | 52.44 | 52.44 | 51.56 | 51.66 | 11,630 | -1.14(-2.16%) |
May 19, 2011 | 52.69 | 52.80 | 52.35 | 52.80 | 7,335 | +1.00(+1.93%) |
May 18, 2011 | 51.94 | 51.94 | 51.47 | 51.80 | 12,973 | -0.09(-0.17%) |
May 17, 2011 | 52.34 | 52.34 | 51.60 | 51.89 | 15,652 | -0.67(-1.27%) |
May 16, 2011 | 52.33 | 52.95 | 52.33 | 52.56 | 5,887 | -0.10(-0.19%) |
May 13, 2011 | 53.49 | 53.49 | 52.47 | 52.66 | 13,335 | +0.20(+0.38%) |
May 12, 2011 | 52.75 | 52.75 | 51.99 | 52.46 | 7,327 | -0.13(-0.25%) |
May 11, 2011 | 53.74 | 53.74 | 52.53 | 52.59 | 9,724 | -0.35(-0.66%) |
May 10, 2011 | 53.19 | 53.19 | 52.61 | 52.94 | 3,889 | +0.91(+1.75%) |
May 09, 2011 | 52.08 | 52.13 | 51.51 | 52.03 | 10,126 | +1.13(+2.22%) |
May 06, 2011 | 52.54 | 52.54 | 50.90 | 50.90 | 11,904 | -0.55(-1.07%) |
May 05, 2011 | 51.94 | 51.94 | 50.67 | 51.45 | 7,410 | -0.51(-0.98%) |
May 04, 2011 | 52.99 | 52.99 | 51.78 | 51.96 | 10,465 | -0.42(-0.80%) |
May 03, 2011 | 53.35 | 53.35 | 52.31 | 52.38 | 146,840 | -1.34(-2.49%) |