Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 49.29 | 49.78 | 48.88 | 49.46 | 83,064 | -0.28(-0.56%) |
Jul 28, 2011 | 50.22 | 50.42 | 49.60 | 49.74 | 84,617 | -0.68(-1.36%) |
Jul 27, 2011 | 50.79 | 50.91 | 50.40 | 50.42 | 61,461 | -0.60(-1.17%) |
Jul 26, 2011 | 51.18 | 51.22 | 50.96 | 51.02 | 28,532 | -0.04(-0.09%) |
Jul 25, 2011 | 51.34 | 51.42 | 51.05 | 51.06 | 49,093 | -0.71(-1.36%) |
Jul 22, 2011 | 51.59 | 51.77 | 51.59 | 51.77 | 112,054 | -0.18(-0.34%) |
Jul 21, 2011 | 51.76 | 52.21 | 51.71 | 51.95 | 57,285 | +0.46(+0.89%) |
Jul 20, 2011 | 51.80 | 51.80 | 51.37 | 51.49 | 62,010 | -0.18(-0.34%) |
Jul 19, 2011 | 51.36 | 51.67 | 51.20 | 51.67 | 48,695 | +0.58(+1.14%) |
Jul 18, 2011 | 51.61 | 51.61 | 50.76 | 51.09 | 81,860 | -0.72(-1.39%) |
Jul 15, 2011 | 52.09 | 52.09 | 51.53 | 51.81 | 22,323 | -0.01(-0.03%) |
Jul 14, 2011 | 52.61 | 52.85 | 51.76 | 51.82 | 20,300 | -0.73(-1.39%) |
Jul 13, 2011 | 52.73 | 53.01 | 52.51 | 52.55 | 18,039 | +0.07(+0.13%) |
Jul 12, 2011 | 52.42 | 52.98 | 52.42 | 52.48 | 25,236 | -0.02(-0.04%) |
Jul 11, 2011 | 52.65 | 52.95 | 52.50 | 52.50 | 78,702 | -0.90(-1.68%) |
Jul 08, 2011 | 53.40 | 53.45 | 53.08 | 53.40 | 28,893 | -0.26(-0.48%) |
Jul 07, 2011 | 53.83 | 53.83 | 53.56 | 53.66 | 49,514 | +0.28(+0.53%) |
Jul 06, 2011 | 53.19 | 53.50 | 52.99 | 53.37 | 49,018 | +0.20(+0.38%) |
Jul 05, 2011 | 53.32 | 53.32 | 52.96 | 53.17 | 310,527 | -0.14(-0.26%) |
Jul 01, 2011 | 52.54 | 53.42 | 52.53 | 53.31 | 62,448 | +0.86(+1.64%) |
Jun 30, 2011 | 52.40 | 52.59 | 52.21 | 52.45 | 135,702 | +0.23(+0.44%) |
Jun 29, 2011 | 52.34 | 52.34 | 52.05 | 52.22 | 42,548 | +0.33(+0.64%) |
Jun 28, 2011 | 51.64 | 51.89 | 51.52 | 51.89 | 63,544 | +0.51(+0.99%) |
Jun 27, 2011 | 51.09 | 51.52 | 50.81 | 51.38 | 51,037 | +0.30(+0.59%) |
Jun 24, 2011 | 51.52 | 51.59 | 50.98 | 51.08 | 20,244 | -0.32(-0.61%) |
Jun 23, 2011 | 51.03 | 51.39 | 50.53 | 51.39 | 26,403 | -0.02(-0.03%) |
Jun 22, 2011 | 51.37 | 51.73 | 51.37 | 51.41 | 99,750 | -0.18(-0.34%) |
Jun 21, 2011 | 51.14 | 51.63 | 51.13 | 51.59 | 18,596 | +0.72(+1.42%) |
Jun 20, 2011 | 50.88 | 50.88 | 50.75 | 50.87 | 24,757 | +0.30(+0.60%) |
Jun 17, 2011 | 50.80 | 50.81 | 50.42 | 50.56 | 17,370 | +0.24(+0.48%) |
Jun 16, 2011 | 50.25 | 50.45 | 50.14 | 50.32 | 25,884 | +0.09(+0.18%) |
Jun 15, 2011 | 50.55 | 50.84 | 50.06 | 50.23 | 32,904 | -0.65(-1.27%) |
Jun 14, 2011 | 50.86 | 50.99 | 50.74 | 50.88 | 86,613 | +0.44(+0.88%) |
Jun 13, 2011 | 50.34 | 50.70 | 50.23 | 50.44 | 47,352 | +0.13(+0.26%) |
Jun 10, 2011 | 50.70 | 50.78 | 50.28 | 50.31 | 18,850 | -0.55(-1.09%) |
Jun 09, 2011 | 50.90 | 50.97 | 50.50 | 50.86 | 43,246 | +0.14(+0.28%) |
Jun 08, 2011 | 50.78 | 50.96 | 50.60 | 50.72 | 15,858 | -0.15(-0.29%) |
Jun 07, 2011 | 50.99 | 51.23 | 50.77 | 50.87 | 32,025 | -0.07(-0.14%) |
Jun 06, 2011 | 51.56 | 51.56 | 50.90 | 50.94 | 310,441 | -0.57(-1.10%) |
Jun 03, 2011 | 52.06 | 52.06 | 51.47 | 51.51 | 124,059 | -0.95(-1.81%) |
May 24, 2011 | 52.12 | 52.56 | 52.12 | 52.46 | 343,537 | +0.51(+0.98%) |
May 23, 2011 | 51.96 | 52.09 | 51.56 | 51.95 | 43,761 | -0.40(-0.77%) |
May 20, 2011 | 52.29 | 52.59 | 51.96 | 52.35 | 19,393 | +0.01(+0.03%) |
May 19, 2011 | 52.25 | 52.38 | 52.00 | 52.34 | 30,256 | +0.19(+0.37%) |
May 18, 2011 | 51.80 | 52.15 | 51.78 | 52.15 | 21,405 | +0.32(+0.62%) |
May 17, 2011 | 51.66 | 51.84 | 51.40 | 51.82 | 51,863 | +0.09(+0.18%) |
May 16, 2011 | 52.04 | 52.14 | 51.63 | 51.73 | 51,408 | -0.48(-0.92%) |
May 13, 2011 | 52.79 | 52.79 | 51.91 | 52.21 | 134,433 | -0.46(-0.88%) |
May 12, 2011 | 52.15 | 52.77 | 52.04 | 52.68 | 19,718 | +0.38(+0.73%) |
May 11, 2011 | 52.71 | 52.71 | 52.03 | 52.29 | 16,324 | -0.32(-0.62%) |
May 10, 2011 | 52.09 | 52.65 | 52.09 | 52.62 | 41,799 | +0.79(+1.52%) |
May 09, 2011 | 51.56 | 51.87 | 51.40 | 51.83 | 44,636 | +0.27(+0.53%) |
May 06, 2011 | 51.79 | 51.91 | 51.46 | 51.56 | 27,267 | +0.20(+0.38%) |
May 05, 2011 | 51.59 | 51.68 | 51.17 | 51.36 | 24,362 | -0.25(-0.48%) |
May 04, 2011 | 51.82 | 51.82 | 51.45 | 51.61 | 39,476 | -0.22(-0.43%) |
May 03, 2011 | 51.40 | 51.90 | 51.24 | 51.83 | 101,866 | +0.59(+1.15%) |