Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 50.50 | 51.03 | 50.36 | 50.77 | 218,897 | -0.07(-0.13%) |
Jul 28, 2011 | 51.19 | 51.23 | 50.75 | 50.84 | 142,043 | +0.20(+0.39%) |
Jul 27, 2011 | 51.23 | 51.23 | 50.53 | 50.64 | 441,622 | -0.64(-1.24%) |
Jul 26, 2011 | 51.33 | 51.44 | 51.05 | 51.28 | 194,275 | +0.31(+0.61%) |
Jul 25, 2011 | 50.71 | 51.19 | 50.71 | 50.97 | 300,440 | -0.24(-0.46%) |
Jul 22, 2011 | 51.16 | 51.30 | 50.93 | 51.20 | 250,164 | +0.16(+0.32%) |
Jul 21, 2011 | 50.51 | 51.15 | 50.48 | 51.04 | 594,558 | +0.61(+1.21%) |
Jul 20, 2011 | 50.42 | 50.62 | 50.33 | 50.43 | 204,992 | +0.24(+0.49%) |
Jul 19, 2011 | 49.91 | 50.27 | 49.90 | 50.18 | 284,646 | +0.60(+1.22%) |
Jul 18, 2011 | 49.70 | 49.87 | 49.35 | 49.58 | 316,426 | -0.64(-1.27%) |
Jul 15, 2011 | 50.36 | 50.39 | 49.89 | 50.22 | 260,196 | +0.35(+0.70%) |
Jul 14, 2011 | 50.19 | 50.40 | 49.75 | 49.87 | 494,095 | +0.00(+0.00%) |
Jul 13, 2011 | 49.94 | 50.44 | 49.83 | 49.87 | 682,155 | +0.36(+0.72%) |
Jul 12, 2011 | 49.66 | 49.96 | 49.49 | 49.51 | 356,114 | -0.61(-1.22%) |
Jul 11, 2011 | 50.42 | 50.68 | 49.97 | 50.12 | 718,969 | -1.07(-2.08%) |
Jul 08, 2011 | 51.15 | 51.20 | 50.76 | 51.19 | 411,492 | -0.41(-0.79%) |
Jul 07, 2011 | 51.42 | 51.72 | 51.30 | 51.59 | 846,209 | +0.64(+1.26%) |
Jul 06, 2011 | 50.96 | 50.99 | 50.66 | 50.95 | 429,366 | -0.11(-0.22%) |
Jul 05, 2011 | 51.21 | 51.31 | 50.95 | 51.06 | 949,808 | -0.02(-0.03%) |
Jul 01, 2011 | 50.44 | 51.17 | 50.44 | 51.08 | 192,223 | +0.56(+1.11%) |
Jun 30, 2011 | 50.02 | 50.56 | 49.97 | 50.52 | 316,734 | +0.78(+1.57%) |
Jun 29, 2011 | 49.54 | 49.86 | 49.38 | 49.74 | 406,262 | +0.33(+0.68%) |
Jun 28, 2011 | 49.05 | 49.43 | 48.87 | 49.40 | 166,643 | +0.39(+0.80%) |
Jun 27, 2011 | 48.83 | 49.18 | 48.60 | 49.01 | 480,073 | +0.48(+0.99%) |
Jun 24, 2011 | 48.97 | 49.12 | 48.47 | 48.53 | 775,510 | -0.16(-0.33%) |
Jun 23, 2011 | 48.27 | 48.69 | 47.96 | 48.69 | 1,036,771 | +0.03(+0.07%) |
Jun 22, 2011 | 49.00 | 49.04 | 48.66 | 48.66 | 392,417 | -0.84(-1.70%) |
Jun 21, 2011 | 49.04 | 49.61 | 48.97 | 49.50 | 1,065,097 | +0.81(+1.66%) |
Jun 20, 2011 | 48.59 | 48.69 | 48.25 | 48.69 | 206,236 | -0.17(-0.35%) |
Jun 17, 2011 | 49.21 | 49.27 | 48.79 | 48.86 | 782,079 | -0.15(-0.30%) |
Jun 16, 2011 | 49.04 | 49.26 | 48.69 | 49.01 | 492,994 | -0.33(-0.66%) |
Jun 15, 2011 | 49.70 | 49.82 | 49.17 | 49.34 | 642,505 | -0.91(-1.82%) |
Jun 14, 2011 | 50.17 | 50.42 | 50.09 | 50.25 | 429,574 | +0.71(+1.43%) |
Jun 13, 2011 | 49.90 | 49.90 | 49.36 | 49.54 | 257,607 | -0.06(-0.11%) |
Jun 10, 2011 | 50.06 | 50.09 | 49.43 | 49.60 | 429,830 | -1.23(-2.42%) |
Jun 09, 2011 | 50.36 | 50.92 | 50.36 | 50.83 | 591,906 | +0.34(+0.68%) |
Jun 08, 2011 | 50.83 | 50.86 | 50.36 | 50.49 | 259,597 | -0.52(-1.02%) |
Jun 07, 2011 | 51.26 | 51.33 | 51.00 | 51.01 | 282,995 | +0.28(+0.55%) |
Jun 06, 2011 | 51.08 | 51.11 | 50.69 | 50.73 | 568,672 | -0.38(-0.75%) |
Jun 03, 2011 | 50.98 | 51.51 | 50.86 | 51.11 | 251,073 | +1.06(+2.12%) |
May 24, 2011 | 50.36 | 50.36 | 49.96 | 50.05 | 213,720 | +0.15(+0.29%) |
May 23, 2011 | 49.96 | 49.99 | 49.64 | 49.91 | 716,957 | -1.08(-2.11%) |
May 20, 2011 | 51.25 | 51.32 | 50.80 | 50.98 | 409,145 | -0.42(-0.81%) |
May 19, 2011 | 51.45 | 51.49 | 51.07 | 51.40 | 489,516 | -0.21(-0.41%) |
May 18, 2011 | 51.04 | 51.67 | 50.99 | 51.61 | 761,990 | +0.94(+1.85%) |
May 17, 2011 | 50.53 | 50.80 | 50.35 | 50.67 | 456,251 | -0.13(-0.26%) |
May 16, 2011 | 50.76 | 51.29 | 50.67 | 50.80 | 637,612 | -0.17(-0.34%) |
May 13, 2011 | 51.70 | 51.70 | 50.80 | 50.97 | 390,807 | -0.66(-1.28%) |
May 12, 2011 | 51.16 | 51.75 | 51.09 | 51.63 | 906,199 | +0.12(+0.24%) |
May 11, 2011 | 52.19 | 52.24 | 51.28 | 51.51 | 1,343,139 | -0.81(-1.56%) |
May 10, 2011 | 51.94 | 52.38 | 51.84 | 52.33 | 1,053,927 | +0.42(+0.82%) |
May 09, 2011 | 51.89 | 52.06 | 51.63 | 51.90 | 574,881 | +0.12(+0.24%) |
May 06, 2011 | 52.13 | 52.27 | 51.50 | 51.78 | 729,026 | +0.47(+0.92%) |
May 05, 2011 | 51.27 | 51.63 | 51.03 | 51.31 | 598,178 | -0.29(-0.55%) |
May 04, 2011 | 51.99 | 52.00 | 51.23 | 51.59 | 835,502 | -0.50(-0.95%) |
May 03, 2011 | 52.30 | 52.38 | 51.85 | 52.09 | 589,072 | -0.83(-1.57%) |