Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 52.37 | 53.11 | 50.53 | 51.00 | 1,074,417 | -2.78(-5.17%) |
Jul 28, 2011 | 53.34 | 54.27 | 53.21 | 53.78 | 447,972 | +0.37(+0.69%) |
Jul 27, 2011 | 54.25 | 54.46 | 53.26 | 53.41 | 322,803 | -1.09(-2.00%) |
Jul 26, 2011 | 55.02 | 55.15 | 54.31 | 54.50 | 199,214 | -0.63(-1.15%) |
Jul 25, 2011 | 55.20 | 55.75 | 55.06 | 55.13 | 189,591 | -0.66(-1.18%) |
Jul 22, 2011 | 55.43 | 55.79 | 55.43 | 55.79 | 242,491 | +0.20(+0.36%) |
Jul 21, 2011 | 55.06 | 55.71 | 54.94 | 55.59 | 342,498 | +0.71(+1.29%) |
Jul 20, 2011 | 54.91 | 54.93 | 54.43 | 54.89 | 298,149 | -0.08(-0.14%) |
Jul 19, 2011 | 54.49 | 55.50 | 54.49 | 54.97 | 181,744 | +1.00(+1.86%) |
Jul 18, 2011 | 54.23 | 54.71 | 53.79 | 53.96 | 230,774 | -0.58(-1.06%) |
Jul 15, 2011 | 54.52 | 54.62 | 53.47 | 54.54 | 256,683 | +0.23(+0.43%) |
Jul 14, 2011 | 55.56 | 55.75 | 53.97 | 54.31 | 264,753 | -1.15(-2.07%) |
Jul 13, 2011 | 55.23 | 56.63 | 54.90 | 55.45 | 235,440 | +0.41(+0.74%) |
Jul 12, 2011 | 55.11 | 55.40 | 54.80 | 55.04 | 253,291 | -0.20(-0.36%) |
Jul 11, 2011 | 56.09 | 56.09 | 54.95 | 55.24 | 256,439 | -1.61(-2.84%) |
Jul 08, 2011 | 56.77 | 57.05 | 56.43 | 56.86 | 264,017 | -0.32(-0.57%) |
Jul 07, 2011 | 57.21 | 57.32 | 56.83 | 57.18 | 197,059 | +0.54(+0.95%) |
Jul 06, 2011 | 56.28 | 56.88 | 56.09 | 56.64 | 240,400 | +0.42(+0.75%) |
Jul 05, 2011 | 56.11 | 56.50 | 55.81 | 56.22 | 254,659 | +0.14(+0.25%) |
Jul 01, 2011 | 55.76 | 56.28 | 55.11 | 56.08 | 312,797 | +0.33(+0.59%) |
Jun 30, 2011 | 54.75 | 56.08 | 54.62 | 55.75 | 426,721 | +0.93(+1.70%) |
Jun 29, 2011 | 54.51 | 55.49 | 54.25 | 54.82 | 395,885 | +0.43(+0.79%) |
Jun 28, 2011 | 53.73 | 54.50 | 53.48 | 54.39 | 371,543 | +0.96(+1.79%) |
Jun 27, 2011 | 53.81 | 53.86 | 52.98 | 53.43 | 801,569 | -0.49(-0.91%) |
Jun 24, 2011 | 54.44 | 54.56 | 53.54 | 53.92 | 595,450 | -0.52(-0.96%) |
Jun 23, 2011 | 54.41 | 54.67 | 53.44 | 54.45 | 963,446 | -0.67(-1.21%) |
Jun 22, 2011 | 55.13 | 55.45 | 55.01 | 55.11 | 598,174 | -0.25(-0.44%) |
Jun 21, 2011 | 55.21 | 55.52 | 54.77 | 55.36 | 1,036,276 | +0.22(+0.40%) |
Jun 20, 2011 | 55.02 | 55.44 | 54.86 | 55.14 | 214,054 | +0.18(+0.33%) |
Jun 17, 2011 | 55.34 | 56.00 | 54.22 | 54.96 | 840,004 | -0.44(-0.79%) |
Jun 16, 2011 | 56.01 | 56.02 | 54.77 | 55.40 | 369,471 | -0.66(-1.18%) |
Jun 15, 2011 | 56.03 | 56.56 | 55.02 | 56.06 | 451,291 | -0.40(-0.71%) |
Jun 14, 2011 | 55.86 | 56.79 | 55.86 | 56.46 | 230,918 | +1.12(+2.02%) |
Jun 13, 2011 | 56.27 | 56.53 | 54.89 | 55.34 | 229,978 | -0.98(-1.74%) |
Jun 10, 2011 | 56.77 | 57.43 | 56.25 | 56.32 | 248,834 | -0.71(-1.24%) |
Jun 09, 2011 | 56.30 | 57.41 | 56.30 | 57.03 | 210,966 | +0.65(+1.15%) |
Jun 08, 2011 | 57.04 | 57.91 | 56.36 | 56.38 | 203,749 | -1.15(-2.00%) |
Jun 07, 2011 | 57.76 | 57.86 | 57.13 | 57.53 | 201,768 | +0.05(+0.08%) |
Jun 06, 2011 | 57.94 | 58.57 | 57.30 | 57.49 | 349,527 | -0.53(-0.92%) |
Jun 03, 2011 | 58.72 | 59.03 | 57.82 | 58.02 | 233,104 | -0.33(-0.57%) |
May 24, 2011 | 58.17 | 58.93 | 58.04 | 58.35 | 164,045 | +0.21(+0.35%) |
May 23, 2011 | 57.30 | 58.47 | 57.10 | 58.14 | 180,939 | -0.06(-0.11%) |
May 20, 2011 | 58.96 | 58.96 | 58.03 | 58.21 | 252,959 | -0.95(-1.61%) |
May 19, 2011 | 60.13 | 60.36 | 58.77 | 59.16 | 203,837 | -0.82(-1.38%) |
May 18, 2011 | 58.47 | 60.06 | 58.34 | 59.98 | 170,877 | +1.50(+2.57%) |
May 17, 2011 | 58.86 | 59.41 | 58.33 | 58.48 | 286,433 | -0.83(-1.40%) |
May 16, 2011 | 58.05 | 60.45 | 58.05 | 59.31 | 206,191 | +0.28(+0.47%) |
May 13, 2011 | 59.60 | 60.21 | 58.77 | 59.04 | 186,518 | -0.52(-0.87%) |
May 12, 2011 | 58.69 | 59.98 | 58.35 | 59.55 | 233,100 | +0.52(+0.88%) |
May 11, 2011 | 60.34 | 60.42 | 57.94 | 59.03 | 304,730 | -1.53(-2.53%) |
May 10, 2011 | 60.54 | 60.65 | 59.76 | 60.56 | 154,202 | +0.26(+0.43%) |
May 09, 2011 | 58.82 | 60.36 | 58.82 | 60.31 | 226,455 | +1.35(+2.30%) |
May 06, 2011 | 59.60 | 60.44 | 58.54 | 58.95 | 272,887 | -0.16(-0.27%) |
May 05, 2011 | 60.53 | 60.53 | 56.12 | 59.11 | 927,730 | -1.01(-1.68%) |
May 04, 2011 | 60.80 | 61.28 | 59.86 | 60.13 | 194,286 | -1.03(-1.69%) |
May 03, 2011 | 61.87 | 61.87 | 60.28 | 61.16 | 251,708 | -0.99(-1.59%) |