Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 53.70 | 54.60 | 52.50 | 53.85 | 7,152 | -0.30(-0.55%) |
Jul 28, 2011 | 53.40 | 55.05 | 52.35 | 54.15 | 10,577 | +0.60(+1.12%) |
Jul 27, 2011 | 54.30 | 54.30 | 52.35 | 53.55 | 21,033 | -0.75(-1.38%) |
Jul 26, 2011 | 54.60 | 55.05 | 53.55 | 54.30 | 12,607 | -0.45(-0.82%) |
Jul 25, 2011 | 54.00 | 55.20 | 52.50 | 54.75 | 12,203 | +0.00(+0.00%) |
Jul 22, 2011 | 53.70 | 55.35 | 53.10 | 54.75 | 7,379 | -0.30(-0.54%) |
Jul 21, 2011 | 52.05 | 55.05 | 51.75 | 55.05 | 18,157 | +3.30(+6.38%) |
Jul 20, 2011 | 52.50 | 52.50 | 51.75 | 51.75 | 11,394 | -0.60(-1.15%) |
Jul 19, 2011 | 55.05 | 55.50 | 52.20 | 52.35 | 36,368 | -2.55(-4.64%) |
Jul 18, 2011 | 55.65 | 55.65 | 54.15 | 54.90 | 13,297 | -0.75(-1.35%) |
Jul 15, 2011 | 56.10 | 58.20 | 55.35 | 55.65 | 29,414 | -0.30(-0.54%) |
Jul 14, 2011 | 54.45 | 56.25 | 53.70 | 55.95 | 16,786 | +1.80(+3.32%) |
Jul 13, 2011 | 53.55 | 54.75 | 53.25 | 54.15 | 9,658 | +0.60(+1.12%) |
Jul 12, 2011 | 53.40 | 54.90 | 52.35 | 53.55 | 13,281 | -0.30(-0.56%) |
Jul 11, 2011 | 54.90 | 54.90 | 53.55 | 53.85 | 9,474 | -1.50(-2.71%) |
Jul 08, 2011 | 54.75 | 55.50 | 54.00 | 55.35 | 12,064 | +0.00(+0.00%) |
Jul 07, 2011 | 54.75 | 55.95 | 54.15 | 55.35 | 16,060 | +0.90(+1.65%) |
Jul 06, 2011 | 53.10 | 55.35 | 52.65 | 54.45 | 25,713 | +1.20(+2.25%) |
Jul 05, 2011 | 52.95 | 53.25 | 51.60 | 53.25 | 12,428 | +0.45(+0.85%) |
Jul 01, 2011 | 53.25 | 53.85 | 52.65 | 52.80 | 14,696 | -0.45(-0.85%) |
Jun 30, 2011 | 54.30 | 54.30 | 53.10 | 53.25 | 18,543 | -0.60(-1.11%) |
Jun 29, 2011 | 54.60 | 54.75 | 53.40 | 53.85 | 9,224 | -0.75(-1.37%) |
Jun 28, 2011 | 53.25 | 55.35 | 52.50 | 54.60 | 21,793 | +0.60(+1.11%) |
Jun 27, 2011 | 52.20 | 54.23 | 51.75 | 54.00 | 33,515 | +0.30(+0.56%) |
Jun 24, 2011 | 48.75 | 54.00 | 48.30 | 53.70 | 142,154 | +5.40(+11.18%) |
Jun 23, 2011 | 48.45 | 49.65 | 47.10 | 48.30 | 20,080 | -0.30(-0.62%) |
Jun 22, 2011 | 49.80 | 49.95 | 48.00 | 48.60 | 15,047 | -1.05(-2.11%) |
Jun 21, 2011 | 49.20 | 50.55 | 47.85 | 49.65 | 24,558 | +0.90(+1.85%) |
Jun 20, 2011 | 47.17 | 48.75 | 46.65 | 48.75 | 22,253 | +1.35(+2.85%) |
Jun 17, 2011 | 47.25 | 49.05 | 45.75 | 47.40 | 33,625 | +0.30(+0.64%) |
Jun 16, 2011 | 45.60 | 48.00 | 45.30 | 47.10 | 18,920 | +1.65(+3.63%) |
Jun 15, 2011 | 46.80 | 47.85 | 45.45 | 45.45 | 22,208 | -1.65(-3.50%) |
Jun 14, 2011 | 48.15 | 48.75 | 46.65 | 47.10 | 26,055 | -0.60(-1.26%) |
Jun 13, 2011 | 48.75 | 50.25 | 47.70 | 47.70 | 22,643 | -0.75(-1.55%) |
Jun 10, 2011 | 49.20 | 49.65 | 48.45 | 48.45 | 14,562 | -0.90(-1.82%) |
Jun 09, 2011 | 49.20 | 51.00 | 48.15 | 49.35 | 12,630 | +0.45(+0.92%) |
Jun 08, 2011 | 50.70 | 53.10 | 48.30 | 48.90 | 22,620 | -2.10(-4.12%) |
Jun 07, 2011 | 52.20 | 53.10 | 50.85 | 51.00 | 15,043 | -0.90(-1.73%) |
Jun 06, 2011 | 53.10 | 54.15 | 51.90 | 51.90 | 19,684 | -1.80(-3.35%) |
Jun 03, 2011 | 54.75 | 55.65 | 53.55 | 53.70 | 16,414 | +2.70(+5.29%) |
May 24, 2011 | 52.95 | 54.00 | 50.70 | 51.00 | 23,327 | -1.95(-3.68%) |
May 23, 2011 | 52.80 | 53.40 | 51.00 | 52.95 | 28,930 | -0.15(-0.28%) |
May 20, 2011 | 50.55 | 54.00 | 49.95 | 53.10 | 80,875 | +2.85(+5.67%) |
May 19, 2011 | 50.25 | 50.77 | 49.20 | 50.25 | 95,935 | +0.60(+1.21%) |
May 18, 2011 | 50.40 | 51.00 | 49.05 | 49.65 | 316,142 | -8.55(-14.69%) |
May 17, 2011 | 58.65 | 59.10 | 57.28 | 58.20 | 25,820 | +0.30(+0.52%) |
May 16, 2011 | 58.80 | 60.02 | 57.75 | 57.90 | 9,429 | -0.08(-0.13%) |
May 13, 2011 | 60.60 | 61.80 | 57.30 | 57.98 | 16,464 | -3.52(-5.73%) |
May 12, 2011 | 64.95 | 64.95 | 54.75 | 61.50 | 29,567 | +4.95(+8.75%) |
May 11, 2011 | 58.35 | 59.40 | 56.25 | 56.55 | 16,218 | -2.10(-3.58%) |
May 10, 2011 | 59.10 | 59.10 | 57.60 | 58.65 | 12,624 | -0.45(-0.76%) |
May 09, 2011 | 60.00 | 60.00 | 58.95 | 59.10 | 9,408 | -1.05(-1.75%) |
May 06, 2011 | 59.85 | 61.05 | 58.80 | 60.15 | 11,784 | +0.75(+1.26%) |
May 05, 2011 | 59.10 | 60.75 | 58.65 | 59.40 | 18,257 | -0.45(-0.75%) |
May 04, 2011 | 60.30 | 61.80 | 59.40 | 59.85 | 20,122 | -1.05(-1.72%) |
May 03, 2011 | 61.95 | 62.25 | 60.15 | 60.90 | 18,531 | -1.35(-2.17%) |