Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 52.41 | 53.15 | 50.56 | 51.03 | 1,073,750 | -2.78(-5.17%) |
Jul 28, 2011 | 53.37 | 54.31 | 53.24 | 53.81 | 447,694 | +0.37(+0.69%) |
Jul 27, 2011 | 54.28 | 54.49 | 53.30 | 53.44 | 322,602 | -1.09(-2.00%) |
Jul 26, 2011 | 55.06 | 55.19 | 54.34 | 54.53 | 199,091 | -0.64(-1.15%) |
Jul 25, 2011 | 55.23 | 55.78 | 55.09 | 55.17 | 189,474 | -0.66(-1.18%) |
Jul 22, 2011 | 55.47 | 55.83 | 55.47 | 55.83 | 242,340 | +0.20(+0.36%) |
Jul 21, 2011 | 55.09 | 55.75 | 54.97 | 55.63 | 342,285 | +0.71(+1.29%) |
Jul 20, 2011 | 54.94 | 54.96 | 54.47 | 54.92 | 297,963 | -0.08(-0.14%) |
Jul 19, 2011 | 54.52 | 55.54 | 54.52 | 55.00 | 181,631 | +1.00(+1.86%) |
Jul 18, 2011 | 54.26 | 54.74 | 53.83 | 54.00 | 230,631 | -0.58(-1.06%) |
Jul 15, 2011 | 54.55 | 54.65 | 53.50 | 54.57 | 256,524 | +0.23(+0.43%) |
Jul 14, 2011 | 55.60 | 55.78 | 54.00 | 54.34 | 264,589 | -1.15(-2.07%) |
Jul 13, 2011 | 55.27 | 56.67 | 54.94 | 55.49 | 235,293 | +0.41(+0.74%) |
Jul 12, 2011 | 55.14 | 55.43 | 54.84 | 55.08 | 253,134 | -0.20(-0.36%) |
Jul 11, 2011 | 56.12 | 56.13 | 54.99 | 55.28 | 256,280 | -1.61(-2.84%) |
Jul 08, 2011 | 56.81 | 57.09 | 56.46 | 56.89 | 263,853 | -0.32(-0.57%) |
Jul 07, 2011 | 57.25 | 57.36 | 56.87 | 57.22 | 196,937 | +0.54(+0.95%) |
Jul 06, 2011 | 56.32 | 56.91 | 56.13 | 56.68 | 240,251 | +0.42(+0.75%) |
Jul 05, 2011 | 56.14 | 56.54 | 55.84 | 56.26 | 254,501 | +0.14(+0.25%) |
Jul 01, 2011 | 55.79 | 56.32 | 55.14 | 56.11 | 312,603 | +0.33(+0.59%) |
Jun 30, 2011 | 54.79 | 56.11 | 54.66 | 55.78 | 426,456 | +0.93(+1.70%) |
Jun 29, 2011 | 54.54 | 55.52 | 54.28 | 54.85 | 395,639 | +0.43(+0.79%) |
Jun 28, 2011 | 53.76 | 54.53 | 53.52 | 54.42 | 371,312 | +0.96(+1.79%) |
Jun 27, 2011 | 53.84 | 53.90 | 53.01 | 53.46 | 801,071 | -0.49(-0.91%) |
Jun 24, 2011 | 54.47 | 54.59 | 53.57 | 53.96 | 595,080 | -0.52(-0.96%) |
Jun 23, 2011 | 54.44 | 54.70 | 53.47 | 54.48 | 962,847 | -0.67(-1.21%) |
Jun 22, 2011 | 55.16 | 55.49 | 55.05 | 55.15 | 597,802 | -0.25(-0.44%) |
Jun 21, 2011 | 55.25 | 55.55 | 54.80 | 55.40 | 1,035,632 | +0.22(+0.40%) |
Jun 20, 2011 | 55.06 | 55.47 | 54.90 | 55.17 | 213,921 | +0.18(+0.33%) |
Jun 17, 2011 | 55.37 | 56.04 | 54.25 | 54.99 | 839,482 | -0.44(-0.80%) |
Jun 16, 2011 | 56.04 | 56.06 | 54.81 | 55.43 | 369,241 | -0.66(-1.18%) |
Jun 15, 2011 | 56.06 | 56.59 | 55.05 | 56.10 | 451,011 | -0.40(-0.71%) |
Jun 14, 2011 | 55.89 | 56.82 | 55.89 | 56.50 | 230,774 | +1.12(+2.02%) |
Jun 13, 2011 | 56.31 | 56.56 | 54.92 | 55.38 | 229,835 | -0.98(-1.74%) |
Jun 10, 2011 | 56.81 | 57.46 | 56.28 | 56.35 | 248,680 | -0.71(-1.24%) |
Jun 09, 2011 | 56.34 | 57.45 | 56.34 | 57.06 | 210,835 | +0.65(+1.15%) |
Jun 08, 2011 | 57.07 | 57.95 | 56.40 | 56.41 | 203,622 | -1.15(-2.00%) |
Jun 07, 2011 | 57.79 | 57.90 | 57.16 | 57.57 | 201,643 | +0.05(+0.08%) |
Jun 06, 2011 | 57.97 | 58.60 | 57.34 | 57.52 | 349,310 | -0.53(-0.92%) |
Jun 03, 2011 | 58.75 | 59.07 | 57.85 | 58.05 | 232,959 | -0.33(-0.57%) |
May 24, 2011 | 58.21 | 58.96 | 58.08 | 58.38 | 163,943 | +0.21(+0.35%) |
May 23, 2011 | 57.33 | 58.51 | 57.14 | 58.18 | 180,826 | -0.06(-0.11%) |
May 20, 2011 | 59.00 | 59.00 | 58.07 | 58.24 | 252,802 | -0.95(-1.61%) |
May 19, 2011 | 60.16 | 60.40 | 58.81 | 59.20 | 203,710 | -0.83(-1.38%) |
May 18, 2011 | 58.51 | 60.10 | 58.38 | 60.02 | 170,771 | +1.50(+2.57%) |
May 17, 2011 | 58.90 | 59.45 | 58.36 | 58.52 | 286,255 | -0.83(-1.40%) |
May 16, 2011 | 58.09 | 60.49 | 58.09 | 59.35 | 206,063 | +0.28(+0.47%) |
May 13, 2011 | 59.64 | 60.25 | 58.80 | 59.07 | 186,402 | -0.52(-0.87%) |
May 12, 2011 | 58.73 | 60.01 | 58.38 | 59.59 | 232,955 | +0.52(+0.88%) |
May 11, 2011 | 60.38 | 60.46 | 57.98 | 59.07 | 304,541 | -1.53(-2.53%) |
May 10, 2011 | 60.58 | 60.69 | 59.80 | 60.60 | 154,106 | +0.26(+0.43%) |
May 09, 2011 | 58.85 | 60.40 | 58.85 | 60.34 | 226,314 | +1.35(+2.30%) |
May 06, 2011 | 59.64 | 60.48 | 58.58 | 58.99 | 272,718 | -0.16(-0.27%) |
May 05, 2011 | 60.57 | 60.57 | 56.15 | 59.15 | 927,153 | -1.01(-1.68%) |
May 04, 2011 | 60.84 | 61.32 | 59.90 | 60.16 | 194,165 | -1.03(-1.69%) |
May 03, 2011 | 61.91 | 61.91 | 60.32 | 61.19 | 251,552 | -0.99(-1.59%) |