Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 51.18 | 51.86 | 51.14 | 51.42 | 37,617 | -0.30(-0.57%) |
Jul 28, 2011 | 51.71 | 52.23 | 51.66 | 51.72 | 65,566 | +0.08(+0.15%) |
Jul 27, 2011 | 52.22 | 52.29 | 51.60 | 51.64 | 24,054 | -0.75(-1.43%) |
Jul 26, 2011 | 52.72 | 52.72 | 52.38 | 52.39 | 16,438 | -0.29(-0.55%) |
Jul 25, 2011 | 52.66 | 52.94 | 52.66 | 52.68 | 37,724 | -0.52(-0.98%) |
Jul 22, 2011 | 53.23 | 53.23 | 53.17 | 53.20 | 15,529 | -0.02(-0.04%) |
Jul 21, 2011 | 52.89 | 53.27 | 52.89 | 53.23 | 29,179 | +0.47(+0.89%) |
Jul 20, 2011 | 53.03 | 53.03 | 52.60 | 52.76 | 14,197 | -0.16(-0.30%) |
Jul 19, 2011 | 52.39 | 52.97 | 52.35 | 52.92 | 22,104 | +0.87(+1.66%) |
Jul 18, 2011 | 52.31 | 52.31 | 51.76 | 52.05 | 11,934 | -0.43(-0.82%) |
Jul 15, 2011 | 52.55 | 52.55 | 52.11 | 52.48 | 29,709 | +0.16(+0.30%) |
Jul 14, 2011 | 52.68 | 52.83 | 52.23 | 52.32 | 37,994 | -0.27(-0.52%) |
Jul 13, 2011 | 52.84 | 52.90 | 52.49 | 52.60 | 24,953 | +0.05(+0.10%) |
Jul 12, 2011 | 52.59 | 52.90 | 52.54 | 52.54 | 34,996 | -0.20(-0.39%) |
Jul 11, 2011 | 52.85 | 53.03 | 52.65 | 52.75 | 41,000 | -0.67(-1.25%) |
Jul 08, 2011 | 53.09 | 53.42 | 53.09 | 53.42 | 24,650 | -0.20(-0.37%) |
Jul 07, 2011 | 53.67 | 53.73 | 53.55 | 53.61 | 65,176 | +0.39(+0.74%) |
Jul 06, 2011 | 53.07 | 53.33 | 52.99 | 53.22 | 26,766 | +0.20(+0.37%) |
Jul 05, 2011 | 52.95 | 53.14 | 52.94 | 53.02 | 120,832 | +0.08(+0.14%) |
Jul 01, 2011 | 52.30 | 53.01 | 52.23 | 52.95 | 49,437 | +0.58(+1.10%) |
Jun 30, 2011 | 52.10 | 52.45 | 52.03 | 52.37 | 28,514 | +0.46(+0.88%) |
Jun 29, 2011 | 51.89 | 52.00 | 51.78 | 51.91 | 28,933 | +0.30(+0.59%) |
Jun 28, 2011 | 51.34 | 51.61 | 51.34 | 51.61 | 19,165 | +0.42(+0.82%) |
Jun 27, 2011 | 50.96 | 51.35 | 50.96 | 51.19 | 16,816 | +0.28(+0.55%) |
Jun 24, 2011 | 51.18 | 51.28 | 50.85 | 50.91 | 7,506 | -0.30(-0.59%) |
Jun 23, 2011 | 50.99 | 51.22 | 50.63 | 51.22 | 38,751 | -0.29(-0.56%) |
Jun 22, 2011 | 51.68 | 51.81 | 51.50 | 51.50 | 20,281 | -0.30(-0.58%) |
Jun 21, 2011 | 51.70 | 51.91 | 51.64 | 51.80 | 35,982 | +0.30(+0.59%) |
Jun 20, 2011 | 51.49 | 51.54 | 51.44 | 51.50 | 39,739 | +0.46(+0.90%) |
Jun 17, 2011 | 51.19 | 51.27 | 51.03 | 51.04 | 18,012 | +0.29(+0.58%) |
Jun 16, 2011 | 50.59 | 50.94 | 50.45 | 50.75 | 42,044 | +0.17(+0.33%) |
Jun 15, 2011 | 51.04 | 51.12 | 50.40 | 50.58 | 33,100 | -0.82(-1.59%) |
Jun 14, 2011 | 51.15 | 51.52 | 51.09 | 51.40 | 36,776 | +0.71(+1.40%) |
Jun 13, 2011 | 50.59 | 50.86 | 50.51 | 50.68 | 57,139 | +0.22(+0.44%) |
Jun 10, 2011 | 50.91 | 50.93 | 50.43 | 50.46 | 32,434 | -0.65(-1.27%) |
Jun 09, 2011 | 50.84 | 51.34 | 50.68 | 51.11 | 101,033 | +0.40(+0.79%) |
Jun 08, 2011 | 50.78 | 50.81 | 50.57 | 50.71 | 298,320 | -0.20(-0.40%) |
Jun 07, 2011 | 51.14 | 51.19 | 50.89 | 50.91 | 58,397 | -0.11(-0.22%) |
Jun 06, 2011 | 51.31 | 51.34 | 51.02 | 51.03 | 165,798 | -0.36(-0.71%) |
Jun 03, 2011 | 51.73 | 51.73 | 51.33 | 51.39 | 94,939 | -1.03(-1.97%) |
May 24, 2011 | 52.57 | 52.60 | 52.35 | 52.42 | 43,573 | -0.05(-0.09%) |
May 23, 2011 | 52.51 | 52.59 | 52.30 | 52.47 | 36,393 | -0.44(-0.83%) |
May 20, 2011 | 53.19 | 53.19 | 52.79 | 52.91 | 53,174 | -0.27(-0.51%) |
May 19, 2011 | 53.07 | 53.22 | 52.88 | 53.18 | 415,296 | +0.27(+0.51%) |
May 18, 2011 | 52.62 | 52.94 | 52.49 | 52.91 | 415,384 | +0.38(+0.72%) |
May 17, 2011 | 52.41 | 52.62 | 52.28 | 52.53 | 71,100 | +0.00(+0.00%) |
May 16, 2011 | 52.53 | 52.76 | 52.49 | 52.53 | 171,994 | -0.15(-0.29%) |
May 13, 2011 | 52.91 | 53.01 | 52.61 | 52.68 | 73,954 | -0.13(-0.24%) |
May 12, 2011 | 52.11 | 52.87 | 52.11 | 52.81 | 419,039 | +0.56(+1.07%) |
May 11, 2011 | 52.39 | 52.54 | 52.09 | 52.25 | 25,222 | -0.19(-0.36%) |
May 10, 2011 | 52.18 | 52.51 | 52.18 | 52.44 | 401,912 | +0.33(+0.64%) |
May 09, 2011 | 52.07 | 52.17 | 51.93 | 52.11 | 17,413 | +0.11(+0.22%) |
May 06, 2011 | 52.11 | 52.44 | 51.86 | 51.99 | 33,419 | +0.16(+0.31%) |
May 05, 2011 | 51.87 | 52.23 | 51.71 | 51.83 | 51,630 | -0.35(-0.68%) |
May 04, 2011 | 52.34 | 52.36 | 52.08 | 52.19 | 10,957 | -0.03(-0.06%) |
May 03, 2011 | 52.21 | 52.29 | 52.08 | 52.22 | 121,584 | -0.03(-0.06%) |