Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 50.75 | 52.63 | 50.44 | 52.03 | 970,987 | +0.62(+1.21%) |
Jul 28, 2011 | 52.43 | 53.10 | 51.26 | 51.41 | 870,200 | -1.01(-1.93%) |
Jul 27, 2011 | 53.65 | 53.71 | 51.98 | 52.42 | 1,211,072 | -1.67(-3.09%) |
Jul 26, 2011 | 54.80 | 54.86 | 53.78 | 54.09 | 556,684 | -0.66(-1.21%) |
Jul 25, 2011 | 54.59 | 55.37 | 54.19 | 54.75 | 513,694 | -0.46(-0.83%) |
Jul 22, 2011 | 55.28 | 55.31 | 54.94 | 55.21 | 722,380 | -1.20(-2.13%) |
Jul 21, 2011 | 57.28 | 57.79 | 56.30 | 56.41 | 496,368 | -0.67(-1.17%) |
Jul 20, 2011 | 57.47 | 57.47 | 56.65 | 57.08 | 348,650 | -0.22(-0.38%) |
Jul 19, 2011 | 55.78 | 57.33 | 55.57 | 57.30 | 864,008 | +1.95(+3.52%) |
Jul 18, 2011 | 55.82 | 55.96 | 54.85 | 55.35 | 604,577 | -0.81(-1.44%) |
Jul 15, 2011 | 56.12 | 56.58 | 55.24 | 56.16 | 734,674 | +0.24(+0.43%) |
Jul 14, 2011 | 56.31 | 56.77 | 55.60 | 55.92 | 1,374,138 | -0.38(-0.67%) |
Jul 13, 2011 | 55.71 | 56.61 | 55.50 | 56.30 | 821,941 | +0.77(+1.39%) |
Jul 12, 2011 | 55.81 | 56.53 | 55.17 | 55.53 | 1,020,815 | -0.53(-0.95%) |
Jul 11, 2011 | 55.74 | 56.07 | 55.03 | 56.06 | 856,116 | -0.26(-0.46%) |
Jul 08, 2011 | 57.05 | 57.37 | 55.73 | 56.32 | 2,125,968 | -1.34(-2.32%) |
Jul 07, 2011 | 60.81 | 61.00 | 57.43 | 57.66 | 1,652,153 | -3.14(-5.16%) |
Jul 06, 2011 | 60.84 | 61.03 | 60.15 | 60.80 | 345,993 | -0.07(-0.11%) |
Jul 05, 2011 | 61.45 | 61.47 | 60.13 | 60.87 | 245,737 | -0.73(-1.19%) |
Jul 01, 2011 | 60.27 | 61.69 | 60.22 | 61.60 | 375,084 | +1.61(+2.68%) |
Jun 30, 2011 | 59.82 | 60.56 | 59.71 | 59.99 | 379,514 | +0.42(+0.71%) |
Jun 29, 2011 | 59.75 | 60.22 | 59.25 | 59.57 | 626,611 | +0.12(+0.20%) |
Jun 28, 2011 | 59.46 | 59.69 | 59.18 | 59.45 | 480,467 | +0.35(+0.59%) |
Jun 27, 2011 | 60.04 | 60.18 | 59.01 | 59.10 | 682,840 | -0.86(-1.43%) |
Jun 24, 2011 | 60.69 | 60.79 | 58.90 | 59.96 | 538,413 | -0.74(-1.22%) |
Jun 23, 2011 | 58.05 | 60.80 | 57.91 | 60.70 | 913,848 | +1.73(+2.93%) |
Jun 22, 2011 | 59.97 | 60.20 | 58.84 | 58.97 | 632,981 | -1.27(-2.11%) |
Jun 21, 2011 | 59.28 | 60.58 | 59.25 | 60.24 | 416,482 | +1.15(+1.95%) |
Jun 20, 2011 | 58.86 | 59.17 | 58.86 | 59.09 | 379,773 | +1.06(+1.83%) |
Jun 17, 2011 | 58.48 | 58.53 | 57.43 | 58.03 | 719,901 | +0.12(+0.21%) |
Jun 16, 2011 | 58.37 | 59.06 | 57.69 | 57.91 | 894,465 | -0.37(-0.63%) |
Jun 15, 2011 | 59.67 | 59.99 | 58.03 | 58.28 | 628,542 | -2.22(-3.67%) |
Jun 14, 2011 | 60.79 | 62.07 | 60.43 | 60.50 | 561,342 | +0.49(+0.82%) |
Jun 13, 2011 | 59.11 | 60.28 | 58.94 | 60.01 | 329,967 | +0.97(+1.64%) |
Jun 10, 2011 | 60.78 | 60.83 | 58.82 | 59.04 | 482,977 | -1.95(-3.20%) |
Jun 09, 2011 | 60.35 | 61.44 | 59.76 | 60.99 | 327,183 | +0.77(+1.28%) |
Jun 08, 2011 | 60.32 | 60.65 | 59.41 | 60.22 | 527,032 | -0.49(-0.81%) |
Jun 07, 2011 | 61.57 | 61.69 | 60.64 | 60.71 | 390,803 | -0.45(-0.74%) |
Jun 06, 2011 | 62.90 | 62.95 | 61.10 | 61.16 | 537,865 | -1.73(-2.75%) |
Jun 03, 2011 | 63.63 | 64.16 | 62.73 | 62.89 | 441,651 | -1.90(-2.93%) |
May 24, 2011 | 65.23 | 65.26 | 64.46 | 64.79 | 205,174 | -0.27(-0.42%) |
May 23, 2011 | 64.23 | 65.58 | 64.00 | 65.06 | 288,759 | -0.23(-0.35%) |
May 20, 2011 | 66.55 | 66.55 | 65.21 | 65.29 | 312,736 | -1.46(-2.19%) |
May 19, 2011 | 67.42 | 67.81 | 66.20 | 66.75 | 335,119 | -0.42(-0.63%) |
May 18, 2011 | 66.40 | 67.25 | 66.20 | 67.17 | 338,111 | +1.00(+1.51%) |
May 17, 2011 | 66.03 | 66.59 | 65.68 | 66.17 | 474,336 | -0.14(-0.21%) |
May 16, 2011 | 67.01 | 67.47 | 66.20 | 66.31 | 369,384 | -1.19(-1.76%) |
May 13, 2011 | 67.66 | 68.14 | 67.10 | 67.50 | 251,121 | -0.10(-0.15%) |
May 12, 2011 | 67.03 | 68.03 | 66.76 | 67.60 | 468,735 | +0.18(+0.27%) |
May 11, 2011 | 68.34 | 68.53 | 66.54 | 67.42 | 583,995 | -1.08(-1.58%) |
May 10, 2011 | 68.05 | 68.86 | 67.65 | 68.50 | 694,998 | +0.44(+0.65%) |
May 09, 2011 | 68.00 | 68.59 | 67.50 | 68.06 | 694,602 | +0.58(+0.86%) |
May 06, 2011 | 64.98 | 68.60 | 64.93 | 67.48 | 1,313,082 | +4.31(+6.82%) |
May 05, 2011 | 61.12 | 63.99 | 60.81 | 63.17 | 906,278 | +1.42(+2.30%) |
May 04, 2011 | 61.06 | 62.00 | 60.22 | 61.75 | 670,769 | +0.66(+1.08%) |
May 03, 2011 | 61.58 | 62.55 | 60.38 | 61.09 | 745,049 | -0.51(-0.83%) |