Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 53.73 | 54.56 | 53.63 | 53.91 | 22,632 | -0.06(-0.11%) |
Jul 28, 2011 | 54.24 | 54.70 | 53.93 | 53.96 | 11,589 | -0.01(-0.01%) |
Jul 27, 2011 | 54.38 | 54.59 | 53.93 | 53.97 | 30,760 | -0.44(-0.81%) |
Jul 26, 2011 | 54.38 | 54.94 | 54.38 | 54.41 | 10,985 | +0.04(+0.08%) |
Jul 25, 2011 | 55.07 | 55.53 | 54.35 | 54.37 | 9,672 | -0.72(-1.31%) |
Jul 22, 2011 | 55.45 | 55.61 | 54.91 | 55.09 | 16,890 | -0.34(-0.61%) |
Jul 21, 2011 | 55.58 | 55.68 | 55.11 | 55.42 | 11,389 | +0.32(+0.57%) |
Jul 20, 2011 | 54.46 | 55.50 | 54.46 | 55.11 | 8,482 | +0.67(+1.23%) |
Jul 19, 2011 | 54.04 | 54.76 | 54.00 | 54.44 | 10,889 | +0.47(+0.87%) |
Jul 18, 2011 | 54.72 | 54.72 | 53.96 | 53.97 | 28,361 | -1.04(-1.90%) |
Jul 15, 2011 | 54.94 | 55.01 | 54.33 | 55.01 | 26,580 | +0.10(+0.18%) |
Jul 14, 2011 | 55.43 | 56.24 | 54.85 | 54.91 | 24,608 | -0.56(-1.01%) |
Jul 13, 2011 | 56.29 | 56.29 | 55.29 | 55.47 | 8,570 | -0.32(-0.58%) |
Jul 12, 2011 | 55.38 | 56.30 | 55.32 | 55.80 | 31,466 | +0.05(+0.09%) |
Jul 11, 2011 | 55.99 | 56.24 | 55.50 | 55.75 | 14,915 | -0.89(-1.57%) |
Jul 08, 2011 | 56.50 | 57.92 | 56.29 | 56.64 | 45,203 | +0.10(+0.18%) |
Jul 07, 2011 | 56.61 | 56.99 | 56.17 | 56.54 | 19,879 | +0.42(+0.76%) |
Jul 06, 2011 | 55.91 | 56.41 | 55.57 | 56.12 | 14,733 | +0.22(+0.39%) |
Jul 05, 2011 | 56.12 | 56.83 | 55.66 | 55.90 | 20,131 | -0.24(-0.42%) |
Jul 01, 2011 | 55.47 | 56.40 | 55.47 | 56.14 | 33,747 | +0.39(+0.70%) |
Jun 30, 2011 | 55.86 | 56.09 | 55.57 | 55.75 | 17,246 | -0.11(-0.19%) |
Jun 29, 2011 | 55.57 | 56.03 | 55.06 | 55.86 | 38,406 | +0.28(+0.50%) |
Jun 28, 2011 | 55.58 | 56.18 | 55.07 | 55.58 | 35,748 | -0.07(-0.13%) |
Jun 27, 2011 | 54.81 | 56.09 | 54.52 | 55.65 | 55,593 | +1.41(+2.60%) |
Jun 24, 2011 | 54.42 | 54.42 | 53.66 | 54.24 | 43,832 | -0.01(-0.01%) |
Jun 23, 2011 | 53.80 | 54.45 | 53.59 | 54.24 | 29,457 | -0.04(-0.07%) |
Jun 22, 2011 | 54.12 | 54.74 | 54.12 | 54.28 | 30,369 | -0.04(-0.08%) |
Jun 21, 2011 | 54.45 | 54.59 | 53.81 | 54.32 | 18,550 | +0.10(+0.19%) |
Jun 20, 2011 | 54.16 | 54.35 | 53.88 | 54.22 | 23,715 | +0.39(+0.72%) |
Jun 17, 2011 | 54.74 | 54.74 | 53.66 | 53.83 | 64,265 | -0.36(-0.66%) |
Jun 16, 2011 | 54.49 | 54.93 | 54.03 | 54.19 | 13,616 | +0.24(+0.45%) |
Jun 15, 2011 | 55.20 | 55.59 | 53.89 | 53.95 | 43,792 | -1.49(-2.69%) |
Jun 14, 2011 | 54.24 | 56.07 | 54.24 | 55.44 | 67,908 | +1.75(+3.26%) |
Jun 13, 2011 | 54.95 | 54.95 | 53.68 | 53.69 | 70,808 | -0.98(-1.79%) |
Jun 10, 2011 | 55.51 | 55.56 | 54.67 | 54.67 | 65,388 | -0.90(-1.62%) |
Jun 09, 2011 | 55.83 | 55.83 | 54.89 | 55.57 | 36,613 | +0.07(+0.13%) |
Jun 08, 2011 | 55.62 | 55.74 | 55.46 | 55.50 | 21,019 | -0.15(-0.27%) |
Jun 07, 2011 | 55.69 | 55.75 | 55.17 | 55.65 | 14,624 | +0.45(+0.81%) |
Jun 06, 2011 | 55.27 | 55.98 | 55.03 | 55.20 | 26,744 | -0.08(-0.14%) |
Jun 03, 2011 | 55.45 | 55.89 | 55.15 | 55.28 | 9,927 | -0.06(-0.10%) |
May 24, 2011 | 55.84 | 55.91 | 55.27 | 55.34 | 16,408 | -0.43(-0.77%) |
May 23, 2011 | 56.29 | 56.44 | 55.77 | 55.77 | 20,508 | -0.93(-1.63%) |
May 20, 2011 | 57.30 | 57.30 | 56.69 | 56.69 | 21,385 | -0.62(-1.08%) |
May 19, 2011 | 57.30 | 57.78 | 57.15 | 57.31 | 21,631 | +0.36(+0.64%) |
May 18, 2011 | 56.52 | 56.95 | 56.24 | 56.95 | 16,078 | +0.43(+0.76%) |
May 17, 2011 | 56.98 | 57.10 | 56.30 | 56.52 | 21,565 | -0.38(-0.66%) |
May 16, 2011 | 56.41 | 57.15 | 56.41 | 56.90 | 16,849 | +0.14(+0.24%) |
May 13, 2011 | 57.00 | 57.00 | 56.61 | 56.76 | 16,453 | -0.24(-0.42%) |
May 12, 2011 | 56.42 | 57.19 | 56.42 | 57.00 | 11,199 | +0.40(+0.70%) |
May 11, 2011 | 56.83 | 57.26 | 56.41 | 56.61 | 20,220 | -0.34(-0.60%) |
May 10, 2011 | 57.13 | 57.16 | 56.85 | 56.95 | 16,920 | -0.02(-0.04%) |
May 09, 2011 | 56.78 | 57.19 | 56.63 | 56.97 | 13,525 | +0.42(+0.74%) |
May 06, 2011 | 56.68 | 56.68 | 56.37 | 56.55 | 9,738 | +0.37(+0.66%) |
May 05, 2011 | 56.40 | 56.46 | 56.12 | 56.18 | 28,042 | -0.39(-0.69%) |
May 04, 2011 | 56.76 | 56.98 | 56.11 | 56.57 | 28,204 | -0.11(-0.19%) |
May 03, 2011 | 56.70 | 56.71 | 56.24 | 56.68 | 18,873 | +0.24(+0.43%) |