Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 51.69 | 52.54 | 51.24 | 52.02 | 123,653 | -0.27(-0.51%) |
Jul 28, 2011 | 52.77 | 53.21 | 52.16 | 52.28 | 210,329 | -0.43(-0.82%) |
Jul 27, 2011 | 54.04 | 54.04 | 52.59 | 52.72 | 90,816 | -1.54(-2.83%) |
Jul 26, 2011 | 55.06 | 55.07 | 54.11 | 54.25 | 108,927 | -0.98(-1.78%) |
Jul 25, 2011 | 54.78 | 55.56 | 54.75 | 55.23 | 57,567 | -0.16(-0.29%) |
Jul 22, 2011 | 55.56 | 55.56 | 55.35 | 55.40 | 73,729 | -0.44(-0.79%) |
Jul 21, 2011 | 55.38 | 56.05 | 55.31 | 55.84 | 90,738 | +0.77(+1.40%) |
Jul 20, 2011 | 55.17 | 55.23 | 54.84 | 55.07 | 41,779 | +0.11(+0.21%) |
Jul 19, 2011 | 54.48 | 55.05 | 54.44 | 54.95 | 62,961 | +0.82(+1.51%) |
Jul 18, 2011 | 54.57 | 54.57 | 53.82 | 54.13 | 60,333 | -0.65(-1.19%) |
Jul 15, 2011 | 55.19 | 55.19 | 54.36 | 54.78 | 46,874 | +0.05(+0.09%) |
Jul 14, 2011 | 55.50 | 55.77 | 54.63 | 54.74 | 80,650 | -0.68(-1.22%) |
Jul 13, 2011 | 55.48 | 56.02 | 55.31 | 55.41 | 55,465 | +0.25(+0.45%) |
Jul 12, 2011 | 55.48 | 55.66 | 55.11 | 55.16 | 65,142 | -0.54(-0.98%) |
Jul 11, 2011 | 56.30 | 56.30 | 55.52 | 55.71 | 53,122 | -1.15(-2.02%) |
Jul 08, 2011 | 56.86 | 56.88 | 56.46 | 56.85 | 64,948 | -0.64(-1.12%) |
Jul 07, 2011 | 57.34 | 57.68 | 57.21 | 57.49 | 84,047 | +0.62(+1.09%) |
Jul 06, 2011 | 56.42 | 57.00 | 56.40 | 56.88 | 106,217 | +0.31(+0.54%) |
Jul 05, 2011 | 56.80 | 56.80 | 56.40 | 56.57 | 132,527 | -0.27(-0.47%) |
Jul 01, 2011 | 56.06 | 56.94 | 55.80 | 56.83 | 113,626 | +1.02(+1.83%) |
Jun 30, 2011 | 55.15 | 55.91 | 55.10 | 55.81 | 63,909 | +0.87(+1.58%) |
Jun 29, 2011 | 55.01 | 55.12 | 54.56 | 54.94 | 119,945 | +0.26(+0.47%) |
Jun 28, 2011 | 54.14 | 54.70 | 53.98 | 54.69 | 45,410 | +0.77(+1.43%) |
Jun 27, 2011 | 53.50 | 54.11 | 53.29 | 53.92 | 31,088 | +0.43(+0.80%) |
Jun 24, 2011 | 54.20 | 54.20 | 53.42 | 53.49 | 25,200 | -0.65(-1.20%) |
Jun 23, 2011 | 53.50 | 54.15 | 53.11 | 54.14 | 64,552 | -0.10(-0.18%) |
Jun 22, 2011 | 54.34 | 54.78 | 54.24 | 54.24 | 43,876 | -0.31(-0.58%) |
Jun 21, 2011 | 53.93 | 54.64 | 53.93 | 54.55 | 45,519 | +0.93(+1.74%) |
Jun 20, 2011 | 53.55 | 53.66 | 53.45 | 53.62 | 35,995 | +0.43(+0.82%) |
Jun 17, 2011 | 53.45 | 53.58 | 53.09 | 53.18 | 58,802 | +0.23(+0.43%) |
Jun 16, 2011 | 52.76 | 53.30 | 52.49 | 52.96 | 110,480 | +0.10(+0.18%) |
Jun 15, 2011 | 53.19 | 53.43 | 52.69 | 52.86 | 53,352 | -0.69(-1.29%) |
Jun 14, 2011 | 53.08 | 53.79 | 53.08 | 53.55 | 67,939 | +1.01(+1.91%) |
Jun 13, 2011 | 52.64 | 52.91 | 52.34 | 52.55 | 92,017 | -0.01(-0.02%) |
Jun 10, 2011 | 53.20 | 53.20 | 52.45 | 52.56 | 76,343 | -0.83(-1.55%) |
Jun 09, 2011 | 53.16 | 53.61 | 53.09 | 53.38 | 34,487 | +0.38(+0.71%) |
Jun 08, 2011 | 53.32 | 53.41 | 52.96 | 53.01 | 75,767 | -0.43(-0.80%) |
Jun 07, 2011 | 53.78 | 53.87 | 53.43 | 53.43 | 64,605 | -0.04(-0.08%) |
Jun 06, 2011 | 53.85 | 54.04 | 53.39 | 53.47 | 128,782 | -0.48(-0.89%) |
Jun 03, 2011 | 54.01 | 54.39 | 53.79 | 53.96 | 63,165 | -0.79(-1.44%) |
May 24, 2011 | 55.23 | 55.35 | 54.70 | 54.74 | 150,175 | -0.35(-0.63%) |
May 23, 2011 | 55.00 | 55.30 | 54.83 | 55.09 | 88,046 | -0.91(-1.62%) |
May 20, 2011 | 56.37 | 56.38 | 55.77 | 56.00 | 44,913 | -0.55(-0.97%) |
May 19, 2011 | 56.39 | 56.81 | 56.27 | 56.55 | 53,456 | +0.38(+0.67%) |
May 18, 2011 | 55.51 | 56.22 | 55.32 | 56.17 | 47,551 | +0.75(+1.35%) |
May 17, 2011 | 55.93 | 55.93 | 55.21 | 55.42 | 106,642 | -0.72(-1.28%) |
May 16, 2011 | 56.21 | 56.69 | 56.07 | 56.14 | 83,633 | -0.28(-0.50%) |
May 13, 2011 | 57.09 | 57.29 | 56.31 | 56.42 | 38,517 | -0.73(-1.28%) |
May 12, 2011 | 56.93 | 57.31 | 56.45 | 57.15 | 53,051 | +0.07(+0.12%) |
May 11, 2011 | 57.75 | 57.75 | 56.90 | 57.08 | 56,334 | -0.68(-1.17%) |
May 10, 2011 | 57.50 | 57.84 | 57.50 | 57.76 | 53,586 | +0.53(+0.93%) |
May 09, 2011 | 57.00 | 57.43 | 56.82 | 57.23 | 67,647 | +0.31(+0.54%) |
May 06, 2011 | 57.18 | 57.57 | 56.71 | 56.92 | 97,930 | +0.42(+0.74%) |
May 05, 2011 | 56.43 | 57.20 | 56.25 | 56.51 | 46,074 | -0.23(-0.41%) |
May 04, 2011 | 57.60 | 57.60 | 56.56 | 56.74 | 78,677 | -0.82(-1.43%) |
May 03, 2011 | 57.74 | 57.91 | 57.30 | 57.56 | 63,762 | -0.31(-0.53%) |