Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 53.83 | 55.06 | 53.60 | 54.85 | 259,820 | +0.52(+0.96%) |
Jul 28, 2011 | 54.66 | 54.86 | 54.30 | 54.33 | 307,191 | -0.33(-0.61%) |
Jul 27, 2011 | 55.37 | 55.93 | 54.48 | 54.66 | 390,243 | -1.04(-1.86%) |
Jul 26, 2011 | 55.85 | 56.57 | 55.05 | 55.70 | 446,235 | -0.14(-0.25%) |
Jul 25, 2011 | 55.52 | 56.20 | 55.50 | 55.84 | 350,128 | -0.43(-0.76%) |
Jul 22, 2011 | 56.05 | 56.60 | 55.51 | 56.26 | 295,440 | +0.25(+0.45%) |
Jul 21, 2011 | 56.35 | 57.05 | 55.90 | 56.01 | 499,590 | -0.20(-0.36%) |
Jul 20, 2011 | 55.23 | 56.36 | 54.65 | 56.22 | 479,573 | +1.12(+2.04%) |
Jul 19, 2011 | 54.16 | 55.16 | 54.04 | 55.10 | 267,931 | +1.33(+2.47%) |
Jul 18, 2011 | 53.49 | 53.90 | 53.26 | 53.77 | 276,159 | +0.31(+0.57%) |
Jul 15, 2011 | 53.38 | 54.05 | 53.17 | 53.46 | 231,790 | +0.16(+0.30%) |
Jul 14, 2011 | 54.08 | 54.17 | 53.17 | 53.31 | 283,037 | -0.59(-1.10%) |
Jul 13, 2011 | 53.67 | 54.40 | 53.31 | 53.90 | 318,462 | +0.44(+0.81%) |
Jul 12, 2011 | 53.22 | 54.05 | 53.22 | 53.46 | 354,385 | +0.12(+0.23%) |
Jul 11, 2011 | 52.90 | 53.53 | 52.87 | 53.34 | 359,255 | -0.03(-0.05%) |
Jul 08, 2011 | 52.95 | 53.72 | 52.95 | 53.37 | 282,269 | -0.20(-0.38%) |
Jul 07, 2011 | 53.31 | 53.95 | 53.19 | 53.58 | 596,845 | +0.32(+0.59%) |
Jul 06, 2011 | 52.43 | 53.41 | 52.41 | 53.26 | 3,088,342 | -1.00(-1.85%) |
Jul 05, 2011 | 54.00 | 54.31 | 53.59 | 54.26 | 219,646 | +0.45(+0.83%) |
Jul 01, 2011 | 53.14 | 54.08 | 52.81 | 53.82 | 143,093 | +0.79(+1.49%) |
Jun 30, 2011 | 52.52 | 53.13 | 52.27 | 53.03 | 176,070 | +0.64(+1.22%) |
Jun 29, 2011 | 52.09 | 52.50 | 51.72 | 52.39 | 124,785 | +0.54(+1.04%) |
Jun 28, 2011 | 51.80 | 51.93 | 51.22 | 51.85 | 200,897 | +0.06(+0.11%) |
Jun 27, 2011 | 51.63 | 52.56 | 51.37 | 51.80 | 180,765 | +0.06(+0.11%) |
Jun 24, 2011 | 51.83 | 51.94 | 51.25 | 51.74 | 228,517 | +0.12(+0.23%) |
Jun 23, 2011 | 50.71 | 51.92 | 50.06 | 51.62 | 255,025 | +0.48(+0.94%) |
Jun 22, 2011 | 51.32 | 51.71 | 51.10 | 51.14 | 207,465 | -0.46(-0.90%) |
Jun 21, 2011 | 51.62 | 51.73 | 51.14 | 51.60 | 263,070 | +0.19(+0.38%) |
Jun 20, 2011 | 51.43 | 51.73 | 50.81 | 51.41 | 226,536 | +0.28(+0.54%) |
Jun 17, 2011 | 50.98 | 51.22 | 50.54 | 51.13 | 574,833 | +0.43(+0.84%) |
Jun 16, 2011 | 49.97 | 50.72 | 49.81 | 50.70 | 274,498 | +0.82(+1.64%) |
Jun 15, 2011 | 49.49 | 50.07 | 49.35 | 49.89 | 239,668 | -0.20(-0.41%) |
Jun 14, 2011 | 50.23 | 50.47 | 49.90 | 50.09 | 267,776 | +0.19(+0.37%) |
Jun 13, 2011 | 50.02 | 50.26 | 49.49 | 49.90 | 150,950 | +0.20(+0.41%) |
Jun 10, 2011 | 50.21 | 50.49 | 49.15 | 49.70 | 216,598 | -0.82(-1.61%) |
Jun 09, 2011 | 50.37 | 50.85 | 50.02 | 50.52 | 223,512 | +0.35(+0.70%) |
Jun 08, 2011 | 50.37 | 50.56 | 50.10 | 50.16 | 220,934 | -0.27(-0.53%) |
Jun 07, 2011 | 50.65 | 50.99 | 50.26 | 50.43 | 162,271 | +0.24(+0.48%) |
Jun 06, 2011 | 50.44 | 50.76 | 49.93 | 50.19 | 250,751 | -0.35(-0.70%) |
Jun 03, 2011 | 50.22 | 51.04 | 50.22 | 50.54 | 254,835 | -0.28(-0.55%) |
May 24, 2011 | 50.81 | 51.06 | 50.40 | 50.82 | 189,253 | +0.07(+0.15%) |
May 23, 2011 | 50.23 | 50.91 | 50.17 | 50.75 | 183,327 | -0.17(-0.33%) |
May 20, 2011 | 51.16 | 51.65 | 50.91 | 50.91 | 196,029 | -0.59(-1.14%) |
May 19, 2011 | 51.92 | 52.03 | 50.93 | 51.50 | 209,028 | -0.13(-0.24%) |
May 18, 2011 | 51.36 | 51.67 | 50.92 | 51.63 | 107,134 | +0.37(+0.72%) |
May 17, 2011 | 50.29 | 51.36 | 50.15 | 51.26 | 153,403 | +0.57(+1.12%) |
May 16, 2011 | 50.84 | 51.23 | 50.69 | 50.69 | 228,327 | +0.07(+0.15%) |
May 13, 2011 | 51.54 | 51.55 | 50.39 | 50.62 | 135,284 | -0.89(-1.73%) |
May 12, 2011 | 50.79 | 51.70 | 50.67 | 51.51 | 143,298 | +0.48(+0.94%) |
May 11, 2011 | 51.60 | 51.60 | 50.91 | 51.03 | 141,895 | -0.61(-1.18%) |
May 10, 2011 | 51.51 | 51.83 | 51.34 | 51.64 | 171,561 | +0.44(+0.85%) |
May 09, 2011 | 51.15 | 51.37 | 50.72 | 51.20 | 339,652 | +0.18(+0.35%) |
May 06, 2011 | 51.49 | 51.93 | 50.83 | 51.03 | 343,963 | +0.04(+0.07%) |
May 05, 2011 | 52.00 | 52.35 | 50.50 | 50.99 | 606,114 | -1.26(-2.41%) |
May 04, 2011 | 53.04 | 53.04 | 52.01 | 52.25 | 298,564 | -0.81(-1.52%) |
May 03, 2011 | 53.24 | 53.57 | 52.67 | 53.06 | 122,482 | -0.31(-0.57%) |