Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 51.48 | 53.04 | 50.98 | 52.90 | 1,198,323 | +0.20(+0.37%) |
Jul 28, 2011 | 52.53 | 53.81 | 52.43 | 52.70 | 983,957 | +0.27(+0.51%) |
Jul 27, 2011 | 54.01 | 54.21 | 52.27 | 52.44 | 1,215,673 | -2.08(-3.81%) |
Jul 26, 2011 | 55.39 | 55.52 | 54.30 | 54.51 | 1,548,077 | -0.94(-1.70%) |
Jul 25, 2011 | 54.43 | 55.94 | 54.28 | 55.46 | 1,717,618 | +0.43(+0.78%) |
Jul 22, 2011 | 54.41 | 55.41 | 54.41 | 55.03 | 1,683,098 | +0.33(+0.60%) |
Jul 21, 2011 | 52.95 | 54.95 | 52.84 | 54.70 | 2,676,664 | +2.06(+3.91%) |
Jul 20, 2011 | 52.36 | 52.69 | 51.86 | 52.64 | 1,382,868 | +0.68(+1.30%) |
Jul 19, 2011 | 51.19 | 52.00 | 51.14 | 51.96 | 686,100 | +1.27(+2.50%) |
Jul 18, 2011 | 50.73 | 50.95 | 49.72 | 50.70 | 683,186 | -0.17(-0.33%) |
Jul 15, 2011 | 51.12 | 51.32 | 50.11 | 50.87 | 812,158 | +0.03(+0.05%) |
Jul 14, 2011 | 51.95 | 52.31 | 50.40 | 50.84 | 894,866 | -0.89(-1.72%) |
Jul 13, 2011 | 51.33 | 52.31 | 50.86 | 51.73 | 1,674,640 | +1.06(+2.09%) |
Jul 12, 2011 | 51.47 | 51.84 | 50.57 | 50.67 | 1,347,250 | -0.95(-1.85%) |
Jul 11, 2011 | 52.28 | 52.48 | 51.26 | 51.62 | 1,026,492 | -1.44(-2.72%) |
Jul 08, 2011 | 54.37 | 54.37 | 52.91 | 53.07 | 1,263,590 | -2.17(-3.94%) |
Jul 07, 2011 | 55.85 | 55.96 | 55.09 | 55.24 | 1,468,561 | +0.10(+0.18%) |
Jul 06, 2011 | 53.78 | 55.40 | 53.46 | 55.15 | 1,542,650 | +1.17(+2.16%) |
Jul 05, 2011 | 54.07 | 54.27 | 53.33 | 53.98 | 1,021,272 | -0.04(-0.08%) |
Jul 01, 2011 | 53.01 | 54.25 | 52.79 | 54.02 | 1,316,925 | +1.14(+2.16%) |
Jun 30, 2011 | 51.48 | 53.03 | 51.35 | 52.88 | 1,873,145 | +1.59(+3.09%) |
Jun 29, 2011 | 51.38 | 51.79 | 50.74 | 51.30 | 1,189,805 | +0.34(+0.66%) |
Jun 28, 2011 | 49.98 | 51.37 | 49.90 | 50.96 | 691,150 | +1.12(+2.25%) |
Jun 27, 2011 | 49.55 | 50.03 | 49.00 | 49.83 | 744,889 | +0.29(+0.58%) |
Jun 24, 2011 | 49.98 | 50.70 | 49.25 | 49.55 | 1,012,776 | -0.37(-0.73%) |
Jun 23, 2011 | 49.02 | 49.99 | 48.70 | 49.91 | 1,171,589 | +0.12(+0.23%) |
Jun 22, 2011 | 50.15 | 50.90 | 49.78 | 49.80 | 800,941 | -0.76(-1.50%) |
Jun 21, 2011 | 48.67 | 50.62 | 48.67 | 50.56 | 1,473,689 | +2.42(+5.04%) |
Jun 20, 2011 | 48.06 | 48.29 | 47.92 | 48.13 | 905,916 | +0.42(+0.88%) |
Jun 17, 2011 | 46.99 | 47.77 | 46.43 | 47.71 | 1,716,612 | +1.35(+2.90%) |
Jun 16, 2011 | 46.48 | 47.74 | 46.03 | 46.37 | 1,646,059 | -0.19(-0.40%) |
Jun 15, 2011 | 46.62 | 47.29 | 46.42 | 46.55 | 847,191 | -0.65(-1.38%) |
Jun 14, 2011 | 46.84 | 47.42 | 46.79 | 47.20 | 1,191,621 | +1.02(+2.22%) |
Jun 13, 2011 | 46.63 | 47.40 | 45.88 | 46.18 | 1,310,395 | -0.50(-1.07%) |
Jun 10, 2011 | 48.76 | 48.96 | 46.62 | 46.68 | 1,729,802 | -2.26(-4.63%) |
Jun 09, 2011 | 48.59 | 49.22 | 48.55 | 48.94 | 699,646 | +0.54(+1.12%) |
Jun 08, 2011 | 49.15 | 49.20 | 48.21 | 48.40 | 765,871 | -1.02(-2.06%) |
Jun 07, 2011 | 50.06 | 50.06 | 49.34 | 49.41 | 1,139,411 | -0.35(-0.70%) |
Jun 06, 2011 | 50.29 | 50.87 | 49.73 | 49.76 | 891,902 | -0.66(-1.31%) |
Jun 03, 2011 | 50.67 | 51.11 | 50.15 | 50.42 | 964,609 | +0.73(+1.47%) |
May 24, 2011 | 49.56 | 49.95 | 49.32 | 49.69 | 860,052 | +0.20(+0.40%) |
May 23, 2011 | 49.79 | 49.91 | 48.92 | 49.49 | 823,617 | -1.13(-2.24%) |
May 20, 2011 | 50.34 | 51.33 | 49.92 | 50.63 | 1,126,056 | +0.12(+0.23%) |
May 19, 2011 | 50.26 | 51.07 | 50.03 | 50.51 | 995,390 | +0.62(+1.25%) |
May 18, 2011 | 48.45 | 50.05 | 48.28 | 49.89 | 543,380 | +1.35(+2.79%) |
May 17, 2011 | 48.17 | 49.14 | 47.86 | 48.53 | 1,104,848 | +0.05(+0.11%) |
May 16, 2011 | 48.32 | 49.27 | 48.18 | 48.48 | 881,166 | -0.24(-0.49%) |
May 13, 2011 | 49.74 | 50.02 | 48.21 | 48.72 | 787,921 | -0.92(-1.85%) |
May 12, 2011 | 49.39 | 49.97 | 48.90 | 49.64 | 380,362 | +0.11(+0.22%) |
May 11, 2011 | 50.80 | 51.09 | 49.38 | 49.53 | 665,186 | -1.52(-2.99%) |
May 10, 2011 | 50.68 | 51.20 | 50.64 | 51.05 | 432,044 | +0.58(+1.15%) |
May 09, 2011 | 50.47 | 50.79 | 50.05 | 50.48 | 570,280 | +0.17(+0.34%) |
May 06, 2011 | 50.57 | 50.97 | 49.99 | 50.31 | 894,896 | +0.46(+0.93%) |
May 05, 2011 | 49.70 | 50.55 | 49.25 | 49.84 | 1,268,861 | -0.29(-0.57%) |
May 04, 2011 | 50.76 | 51.07 | 49.63 | 50.13 | 2,969,757 | -0.74(-1.45%) |
May 03, 2011 | 51.41 | 51.41 | 50.31 | 50.87 | 974,630 | -0.74(-1.43%) |