Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 52.18 | 53.60 | 52.02 | 52.75 | 572,014 | -0.27(-0.51%) |
Jul 28, 2011 | 53.53 | 54.75 | 52.26 | 53.02 | 542,840 | -0.73(-1.36%) |
Jul 27, 2011 | 55.67 | 55.67 | 53.57 | 53.75 | 502,338 | -1.63(-2.95%) |
Jul 26, 2011 | 56.22 | 56.37 | 55.26 | 55.38 | 1,152,000 | -0.73(-1.30%) |
Jul 25, 2011 | 55.28 | 56.30 | 55.19 | 56.12 | 224,978 | -0.02(-0.04%) |
Jul 22, 2011 | 56.23 | 56.29 | 56.09 | 56.14 | 163,566 | -0.27(-0.47%) |
Jul 21, 2011 | 56.08 | 57.05 | 55.64 | 56.41 | 255,700 | +0.62(+1.10%) |
Jul 20, 2011 | 56.20 | 56.20 | 54.95 | 55.79 | 215,606 | -0.25(-0.45%) |
Jul 19, 2011 | 54.45 | 56.08 | 54.44 | 56.04 | 345,016 | +1.84(+3.40%) |
Jul 18, 2011 | 54.12 | 54.40 | 53.23 | 54.20 | 460,142 | -0.12(-0.22%) |
Jul 15, 2011 | 53.83 | 54.36 | 53.41 | 54.31 | 281,334 | +0.61(+1.14%) |
Jul 14, 2011 | 55.52 | 55.62 | 53.67 | 53.70 | 348,770 | -1.54(-2.78%) |
Jul 13, 2011 | 54.03 | 55.73 | 54.03 | 55.24 | 500,258 | +1.31(+2.43%) |
Jul 12, 2011 | 53.42 | 54.17 | 53.39 | 53.93 | 313,758 | -0.15(-0.27%) |
Jul 11, 2011 | 53.88 | 54.23 | 53.53 | 54.08 | 532,028 | -0.45(-0.83%) |
Jul 08, 2011 | 53.59 | 54.58 | 53.50 | 54.52 | 339,248 | +0.46(+0.86%) |
Jul 07, 2011 | 54.64 | 55.15 | 53.55 | 54.06 | 557,886 | -0.25(-0.46%) |
Jul 06, 2011 | 53.15 | 54.74 | 52.72 | 54.31 | 453,488 | +0.96(+1.80%) |
Jul 05, 2011 | 52.55 | 53.58 | 52.25 | 53.35 | 540,532 | +0.94(+1.79%) |
Jul 01, 2011 | 51.66 | 52.73 | 51.48 | 52.41 | 295,698 | +0.78(+1.52%) |
Jun 30, 2011 | 51.19 | 51.94 | 51.02 | 51.62 | 306,178 | +0.48(+0.93%) |
Jun 29, 2011 | 51.30 | 51.41 | 50.95 | 51.15 | 195,878 | -0.02(-0.05%) |
Jun 28, 2011 | 49.86 | 51.30 | 49.83 | 51.17 | 270,784 | +1.25(+2.51%) |
Jun 27, 2011 | 49.51 | 50.20 | 48.94 | 49.92 | 377,654 | +0.27(+0.55%) |
Jun 24, 2011 | 49.65 | 50.05 | 49.38 | 49.65 | 360,510 | +0.15(+0.29%) |
Jun 23, 2011 | 48.40 | 49.59 | 48.08 | 49.50 | 396,534 | +0.55(+1.13%) |
Jun 22, 2011 | 48.38 | 49.58 | 48.19 | 48.95 | 437,470 | +0.57(+1.18%) |
Jun 21, 2011 | 48.47 | 48.91 | 48.21 | 48.38 | 403,198 | +0.24(+0.51%) |
Jun 20, 2011 | 48.06 | 48.28 | 47.94 | 48.13 | 266,314 | +0.29(+0.61%) |
Jun 17, 2011 | 47.78 | 48.28 | 47.65 | 47.84 | 402,504 | +0.23(+0.47%) |
Jun 16, 2011 | 47.13 | 47.74 | 46.80 | 47.62 | 612,138 | +0.38(+0.79%) |
Jun 15, 2011 | 47.80 | 48.23 | 47.00 | 47.24 | 384,338 | -1.03(-2.13%) |
Jun 14, 2011 | 48.48 | 48.65 | 48.16 | 48.27 | 320,514 | +0.17(+0.35%) |
Jun 13, 2011 | 48.36 | 48.47 | 47.85 | 48.10 | 312,950 | -0.08(-0.17%) |
Jun 10, 2011 | 48.83 | 49.17 | 48.05 | 48.18 | 338,670 | -0.96(-1.95%) |
Jun 09, 2011 | 49.21 | 49.47 | 48.77 | 49.14 | 327,982 | +0.05(+0.09%) |
Jun 08, 2011 | 48.91 | 49.77 | 48.50 | 49.09 | 431,854 | +0.36(+0.74%) |
Jun 07, 2011 | 47.71 | 49.41 | 47.62 | 48.73 | 544,384 | +1.08(+2.27%) |
Jun 06, 2011 | 48.13 | 48.41 | 47.65 | 47.66 | 284,970 | -0.64(-1.33%) |
Jun 03, 2011 | 48.63 | 49.33 | 48.23 | 48.30 | 336,764 | -0.13(-0.28%) |
May 24, 2011 | 48.62 | 48.78 | 48.08 | 48.43 | 334,980 | -0.13(-0.28%) |
May 23, 2011 | 49.51 | 49.54 | 48.56 | 48.56 | 338,548 | -1.50(-2.99%) |
May 20, 2011 | 50.62 | 50.74 | 49.81 | 50.06 | 238,896 | -0.77(-1.51%) |
May 19, 2011 | 50.49 | 52.01 | 50.15 | 50.83 | 375,488 | +0.46(+0.91%) |
May 18, 2011 | 49.65 | 50.49 | 48.99 | 50.37 | 205,582 | +1.08(+2.19%) |
May 17, 2011 | 49.18 | 49.61 | 48.83 | 49.28 | 423,074 | -0.36(-0.73%) |
May 16, 2011 | 50.26 | 50.60 | 49.62 | 49.65 | 182,288 | -0.87(-1.72%) |
May 13, 2011 | 51.54 | 51.82 | 50.33 | 50.52 | 167,316 | -0.98(-1.91%) |
May 12, 2011 | 50.78 | 51.80 | 50.29 | 51.50 | 179,296 | +0.55(+1.07%) |
May 11, 2011 | 51.67 | 51.67 | 50.89 | 50.95 | 356,642 | -0.90(-1.74%) |
May 10, 2011 | 51.43 | 51.85 | 51.31 | 51.85 | 285,208 | +0.43(+0.85%) |
May 09, 2011 | 50.50 | 51.55 | 50.08 | 51.42 | 427,340 | +0.78(+1.54%) |
May 06, 2011 | 50.44 | 52.28 | 50.31 | 50.64 | 626,330 | +0.84(+1.69%) |
May 05, 2011 | 50.71 | 51.51 | 49.70 | 49.80 | 512,094 | -1.15(-2.25%) |
May 04, 2011 | 51.01 | 53.16 | 50.31 | 50.95 | 1,233,366 | +2.01(+4.10%) |
May 03, 2011 | 48.62 | 49.33 | 48.46 | 48.94 | 423,706 | +0.31(+0.65%) |