Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 55.62 | 57.36 | 54.48 | 56.58 | 157,566 | -0.12(-0.21%) |
Jul 28, 2011 | 57.06 | 60.06 | 56.34 | 56.70 | 149,914 | -0.24(-0.42%) |
Jul 27, 2011 | 61.44 | 61.44 | 56.40 | 56.94 | 254,247 | -4.80(-7.77%) |
Jul 26, 2011 | 62.28 | 63.12 | 61.50 | 61.74 | 120,513 | -0.18(-0.29%) |
Jul 25, 2011 | 62.46 | 64.62 | 61.56 | 61.92 | 155,622 | -1.38(-2.18%) |
Jul 22, 2011 | 61.02 | 63.60 | 61.02 | 63.30 | 206,788 | +3.24(+5.39%) |
Jul 21, 2011 | 61.56 | 61.98 | 59.47 | 60.06 | 221,712 | -1.20(-1.96%) |
Jul 20, 2011 | 61.80 | 62.82 | 60.60 | 61.26 | 237,674 | +0.24(+0.39%) |
Jul 19, 2011 | 57.90 | 61.68 | 57.00 | 61.02 | 410,098 | +4.38(+7.73%) |
Jul 18, 2011 | 53.16 | 56.94 | 52.80 | 56.64 | 304,754 | +3.00(+5.59%) |
Jul 15, 2011 | 52.32 | 53.88 | 52.32 | 53.64 | 95,188 | +1.86(+3.59%) |
Jul 14, 2011 | 53.82 | 54.90 | 51.60 | 51.78 | 122,246 | -1.32(-2.49%) |
Jul 13, 2011 | 53.52 | 54.54 | 52.68 | 53.10 | 106,158 | +0.12(+0.23%) |
Jul 12, 2011 | 52.38 | 54.00 | 51.92 | 52.98 | 103,489 | +0.18(+0.34%) |
Jul 11, 2011 | 54.12 | 54.42 | 52.14 | 52.80 | 149,814 | -1.86(-3.40%) |
Jul 08, 2011 | 52.86 | 54.84 | 52.12 | 54.66 | 175,735 | +1.20(+2.24%) |
Jul 07, 2011 | 53.76 | 54.45 | 53.22 | 53.46 | 115,364 | +0.48(+0.91%) |
Jul 06, 2011 | 52.98 | 53.82 | 52.20 | 52.98 | 103,707 | -0.18(-0.34%) |
Jul 05, 2011 | 51.54 | 53.46 | 50.82 | 53.16 | 116,042 | +1.86(+3.63%) |
Jul 01, 2011 | 50.94 | 51.66 | 50.10 | 51.30 | 126,328 | +0.18(+0.35%) |
Jun 30, 2011 | 50.28 | 51.72 | 49.92 | 51.12 | 158,437 | +0.96(+1.91%) |
Jun 29, 2011 | 48.90 | 50.34 | 48.36 | 50.16 | 159,470 | +1.50(+3.08%) |
Jun 28, 2011 | 47.22 | 48.78 | 47.04 | 48.66 | 121,369 | +1.80(+3.84%) |
Jun 27, 2011 | 45.72 | 47.28 | 44.76 | 46.86 | 130,182 | +1.08(+2.36%) |
Jun 24, 2011 | 47.40 | 48.30 | 45.42 | 45.78 | 924,390 | -1.56(-3.30%) |
Jun 23, 2011 | 45.06 | 47.40 | 44.16 | 47.34 | 172,582 | +0.90(+1.94%) |
Jun 22, 2011 | 47.04 | 48.78 | 46.20 | 46.44 | 153,319 | -0.66(-1.40%) |
Jun 21, 2011 | 44.88 | 47.64 | 44.88 | 47.10 | 171,223 | +2.46(+5.51%) |
Jun 20, 2011 | 43.68 | 44.64 | 43.56 | 44.64 | 236,247 | -0.66(-1.46%) |
Jun 17, 2011 | 47.16 | 47.16 | 44.70 | 45.30 | 195,399 | -0.54(-1.18%) |
Jun 16, 2011 | 47.70 | 47.82 | 44.34 | 45.84 | 248,119 | -1.62(-3.41%) |
Jun 15, 2011 | 48.90 | 49.44 | 46.56 | 47.46 | 189,051 | -2.28(-4.58%) |
Jun 14, 2011 | 49.62 | 50.10 | 49.02 | 49.74 | 137,582 | +1.32(+2.73%) |
Jun 13, 2011 | 48.84 | 49.56 | 46.98 | 48.42 | 247,720 | -0.60(-1.22%) |
Jun 10, 2011 | 50.22 | 51.36 | 48.78 | 49.02 | 223,611 | -1.86(-3.66%) |
Jun 09, 2011 | 50.04 | 51.54 | 49.08 | 50.88 | 89,119 | +1.02(+2.05%) |
Jun 08, 2011 | 51.18 | 51.66 | 49.50 | 49.86 | 101,800 | -0.84(-1.66%) |
Jun 07, 2011 | 48.66 | 51.60 | 48.48 | 50.70 | 111,619 | +2.46(+5.10%) |
Jun 06, 2011 | 50.76 | 50.82 | 47.70 | 48.24 | 145,574 | -2.88(-5.63%) |
Jun 03, 2011 | 49.98 | 52.02 | 49.44 | 51.12 | 82,670 | +2.88(+5.97%) |
May 24, 2011 | 49.56 | 50.40 | 48.00 | 48.24 | 128,738 | +0.18(+0.37%) |
May 23, 2011 | 47.82 | 48.90 | 46.74 | 48.06 | 110,913 | -1.02(-2.08%) |
May 20, 2011 | 49.44 | 50.10 | 47.46 | 49.08 | 159,728 | -0.66(-1.33%) |
May 19, 2011 | 49.74 | 51.54 | 49.32 | 49.74 | 159,128 | +0.66(+1.34%) |
May 18, 2011 | 49.14 | 50.04 | 48.30 | 49.08 | 140,292 | +0.12(+0.25%) |
May 17, 2011 | 47.10 | 49.98 | 45.72 | 48.96 | 326,637 | +0.36(+0.74%) |
May 16, 2011 | 51.66 | 52.20 | 48.30 | 48.60 | 212,079 | -3.12(-6.03%) |
May 13, 2011 | 51.96 | 52.80 | 50.64 | 51.72 | 174,791 | -0.06(-0.12%) |
May 12, 2011 | 54.00 | 54.00 | 51.06 | 51.78 | 382,596 | -3.66(-6.60%) |
May 11, 2011 | 57.00 | 57.78 | 54.06 | 55.44 | 210,979 | -1.56(-2.74%) |
May 10, 2011 | 55.62 | 57.00 | 54.42 | 57.00 | 220,477 | +1.62(+2.93%) |
May 09, 2011 | 51.72 | 55.38 | 51.72 | 55.38 | 163,611 | +3.42(+6.58%) |
May 06, 2011 | 50.22 | 54.12 | 50.22 | 51.96 | 169,889 | +2.34(+4.72%) |
May 05, 2011 | 51.66 | 52.02 | 49.38 | 49.62 | 211,843 | -3.42(-6.45%) |
May 04, 2011 | 54.06 | 54.06 | 50.40 | 53.04 | 250,604 | -1.02(-1.89%) |
May 03, 2011 | 54.90 | 55.74 | 53.70 | 54.06 | 198,481 | -1.32(-2.38%) |