Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 56.64 | 56.82 | 56.42 | 56.75 | 63,313 | +0.24(+0.43%) |
Jul 28, 2011 | 56.33 | 56.52 | 56.33 | 56.51 | 53,669 | +0.22(+0.39%) |
Jul 27, 2011 | 56.22 | 56.46 | 56.16 | 56.30 | 47,242 | -0.20(-0.36%) |
Jul 26, 2011 | 56.17 | 56.53 | 56.17 | 56.50 | 63,774 | +0.22(+0.39%) |
Jul 25, 2011 | 56.15 | 56.38 | 56.14 | 56.28 | 261,411 | -0.05(-0.10%) |
Jul 22, 2011 | 56.30 | 56.45 | 56.27 | 56.33 | 50,398 | +0.10(+0.18%) |
Jul 21, 2011 | 56.34 | 56.34 | 56.14 | 56.23 | 98,770 | -0.19(-0.33%) |
Jul 20, 2011 | 56.38 | 56.64 | 56.37 | 56.42 | 46,430 | -0.15(-0.27%) |
Jul 19, 2011 | 56.38 | 56.57 | 56.29 | 56.57 | 67,012 | +0.24(+0.43%) |
Jul 18, 2011 | 56.52 | 56.52 | 56.30 | 56.33 | 62,712 | -0.13(-0.23%) |
Jul 15, 2011 | 56.40 | 56.47 | 56.28 | 56.46 | 59,991 | +0.12(+0.21%) |
Jul 14, 2011 | 56.47 | 56.51 | 56.32 | 56.34 | 97,783 | -0.26(-0.46%) |
Jul 13, 2011 | 56.39 | 56.60 | 56.33 | 56.60 | 186,050 | +0.12(+0.22%) |
Jul 12, 2011 | 56.62 | 56.62 | 56.34 | 56.48 | 122,546 | +0.00(+0.00%) |
Jul 11, 2011 | 56.50 | 56.50 | 56.25 | 56.48 | 111,912 | +0.22(+0.39%) |
Jul 08, 2011 | 56.31 | 56.31 | 56.08 | 56.26 | 263,768 | +0.37(+0.66%) |
Jul 07, 2011 | 55.76 | 55.90 | 55.69 | 55.89 | 228,151 | +0.01(+0.01%) |
Jul 06, 2011 | 56.15 | 56.15 | 55.79 | 55.88 | 128,665 | +0.06(+0.11%) |
Jul 05, 2011 | 55.90 | 55.90 | 55.68 | 55.82 | 101,115 | +0.21(+0.37%) |
Jul 01, 2011 | 55.37 | 55.77 | 55.37 | 55.61 | 485,878 | +0.11(+0.19%) |
Jun 30, 2011 | 55.68 | 55.71 | 55.29 | 55.51 | 180,060 | -0.28(-0.50%) |
Jun 29, 2011 | 55.86 | 55.92 | 55.70 | 55.79 | 196,351 | -0.13(-0.24%) |
Jun 28, 2011 | 56.22 | 56.22 | 55.79 | 55.92 | 67,788 | -0.33(-0.58%) |
Jun 27, 2011 | 56.51 | 56.51 | 56.19 | 56.24 | 120,599 | -0.15(-0.27%) |
Jun 24, 2011 | 56.30 | 56.46 | 56.19 | 56.40 | 57,490 | +0.12(+0.21%) |
Jun 23, 2011 | 56.35 | 56.37 | 56.20 | 56.28 | 64,902 | +0.13(+0.23%) |
Jun 22, 2011 | 56.35 | 56.35 | 56.04 | 56.15 | 39,156 | -0.01(-0.01%) |
Jun 21, 2011 | 55.96 | 56.21 | 55.96 | 56.15 | 64,085 | +0.00(+0.00%) |
Jun 20, 2011 | 56.13 | 56.38 | 56.06 | 56.15 | 66,976 | -0.10(-0.17%) |
Jun 17, 2011 | 56.22 | 56.27 | 56.14 | 56.25 | 71,977 | -0.01(-0.02%) |
Jun 16, 2011 | 56.32 | 56.32 | 56.12 | 56.26 | 52,218 | +0.14(+0.25%) |
Jun 15, 2011 | 55.90 | 56.15 | 55.81 | 56.13 | 54,809 | +0.32(+0.57%) |
Jun 14, 2011 | 55.79 | 55.97 | 55.72 | 55.81 | 70,768 | -0.26(-0.46%) |
Jun 13, 2011 | 55.97 | 56.21 | 55.96 | 56.06 | 57,886 | -0.10(-0.17%) |
Jun 10, 2011 | 56.28 | 56.35 | 56.12 | 56.16 | 84,190 | +0.03(+0.05%) |
Jun 09, 2011 | 56.44 | 56.44 | 56.10 | 56.13 | 63,511 | -0.20(-0.36%) |
Jun 08, 2011 | 56.34 | 56.40 | 56.29 | 56.33 | 170,883 | +0.04(+0.07%) |
Jun 07, 2011 | 56.48 | 56.48 | 56.04 | 56.29 | 94,837 | +0.10(+0.17%) |
Jun 06, 2011 | 56.12 | 56.23 | 56.06 | 56.19 | 161,109 | -0.03(-0.05%) |
Jun 03, 2011 | 56.15 | 56.33 | 56.06 | 56.22 | 61,963 | +0.15(+0.26%) |
May 24, 2011 | 56.05 | 56.10 | 55.97 | 56.08 | 48,862 | +0.03(+0.05%) |
May 23, 2011 | 56.24 | 56.24 | 56.00 | 56.05 | 73,990 | +0.02(+0.03%) |
May 20, 2011 | 56.08 | 56.08 | 55.85 | 56.03 | 82,228 | +0.00(+0.00%) |
May 19, 2011 | 55.81 | 56.04 | 55.71 | 56.03 | 51,652 | +0.06(+0.10%) |
May 18, 2011 | 56.25 | 56.25 | 55.90 | 55.97 | 76,241 | -0.14(-0.25%) |
May 17, 2011 | 56.17 | 56.17 | 55.98 | 56.11 | 132,659 | +0.03(+0.06%) |
May 16, 2011 | 56.11 | 56.11 | 55.89 | 56.08 | 190,740 | +0.02(+0.04%) |
May 13, 2011 | 55.96 | 56.12 | 55.82 | 56.06 | 91,058 | +0.25(+0.45%) |
May 12, 2011 | 55.94 | 55.94 | 55.68 | 55.81 | 319,925 | -0.10(-0.17%) |
May 11, 2011 | 55.71 | 55.92 | 55.69 | 55.90 | 67,763 | +0.10(+0.19%) |
May 10, 2011 | 56.07 | 56.07 | 55.77 | 55.80 | 67,194 | -0.23(-0.41%) |
May 09, 2011 | 55.99 | 56.06 | 55.97 | 56.03 | 103,548 | +0.06(+0.11%) |
May 06, 2011 | 55.87 | 56.03 | 55.77 | 55.97 | 187,222 | +0.04(+0.07%) |
May 05, 2011 | 55.88 | 55.98 | 55.76 | 55.92 | 121,361 | +0.14(+0.25%) |
May 04, 2011 | 55.72 | 55.81 | 55.65 | 55.79 | 89,633 | +0.13(+0.24%) |
May 03, 2011 | 55.71 | 55.71 | 55.57 | 55.65 | 56,997 | +0.06(+0.11%) |