Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 54.68 | 56.24 | 54.68 | 55.83 | 10,386 | +1.96(+3.63%) |
Jul 28, 2011 | 54.01 | 54.05 | 53.86 | 53.87 | 5,736 | +0.31(+0.57%) |
Jul 27, 2011 | 53.33 | 53.56 | 53.18 | 53.56 | 8,808 | +0.12(+0.22%) |
Jul 26, 2011 | 53.42 | 53.67 | 53.26 | 53.44 | 16,045 | +0.29(+0.55%) |
Jul 25, 2011 | 53.26 | 53.81 | 52.87 | 53.15 | 35,653 | -0.90(-1.66%) |
Jul 22, 2011 | 53.86 | 54.06 | 53.86 | 54.05 | 20,233 | +0.91(+1.71%) |
Jul 21, 2011 | 53.32 | 53.32 | 53.08 | 53.14 | 1,040 | -0.94(-1.75%) |
Jul 20, 2011 | 54.74 | 54.74 | 54.05 | 54.09 | 4,952 | -1.05(-1.90%) |
Jul 19, 2011 | 53.04 | 55.14 | 53.03 | 55.14 | 9,334 | +1.92(+3.61%) |
Jul 18, 2011 | 54.20 | 54.20 | 53.11 | 53.22 | 5,407 | -0.74(-1.38%) |
Jul 15, 2011 | 53.76 | 53.96 | 53.50 | 53.96 | 5,771 | -0.29(-0.54%) |
Jul 14, 2011 | 55.13 | 55.24 | 54.25 | 54.25 | 7,241 | -1.27(-2.28%) |
Jul 13, 2011 | 55.06 | 55.52 | 54.61 | 55.52 | 23,961 | +0.15(+0.27%) |
Jul 12, 2011 | 55.66 | 55.66 | 54.88 | 55.37 | 10,121 | +0.35(+0.64%) |
Jul 11, 2011 | 54.31 | 55.02 | 54.31 | 55.02 | 4,719 | +1.01(+1.87%) |
Jul 08, 2011 | 53.57 | 54.01 | 53.45 | 54.01 | 10,912 | +1.27(+2.41%) |
Jul 07, 2011 | 52.54 | 52.74 | 52.45 | 52.74 | 3,692 | -0.02(-0.03%) |
Jul 06, 2011 | 52.47 | 52.75 | 52.47 | 52.75 | 1,546 | +0.11(+0.21%) |
Jul 05, 2011 | 52.56 | 52.79 | 52.56 | 52.64 | 2,020 | +0.25(+0.47%) |
Jul 01, 2011 | 52.66 | 52.66 | 52.11 | 52.39 | 4,590 | +0.10(+0.20%) |
Jun 30, 2011 | 52.14 | 52.81 | 51.60 | 52.29 | 45,904 | -0.56(-1.06%) |
Jun 29, 2011 | 53.69 | 53.93 | 52.85 | 52.85 | 9,908 | -0.59(-1.11%) |
Jun 28, 2011 | 53.98 | 54.07 | 53.43 | 53.44 | 16,411 | -0.54(-1.00%) |
Jun 27, 2011 | 55.46 | 55.46 | 53.83 | 53.98 | 20,871 | -1.87(-3.36%) |
Jun 24, 2011 | 56.37 | 56.41 | 55.86 | 55.86 | 14,782 | -0.34(-0.61%) |
Jun 23, 2011 | 56.14 | 56.40 | 56.14 | 56.20 | 27,046 | +0.55(+0.98%) |
Jun 22, 2011 | 55.72 | 55.93 | 55.59 | 55.66 | 16,030 | +0.16(+0.28%) |
Jun 21, 2011 | 55.50 | 55.77 | 55.18 | 55.50 | 37,737 | -0.29(-0.52%) |
Jun 20, 2011 | 55.70 | 55.93 | 55.70 | 55.79 | 11,572 | -0.07(-0.13%) |
Jun 17, 2011 | 55.92 | 56.03 | 55.67 | 55.87 | 4,971 | -0.56(-1.00%) |
Jun 16, 2011 | 56.23 | 56.56 | 56.06 | 56.43 | 20,715 | +0.39(+0.70%) |
Jun 15, 2011 | 54.58 | 56.08 | 54.22 | 56.04 | 65,372 | +1.54(+2.83%) |
Jun 14, 2011 | 55.52 | 55.52 | 54.36 | 54.49 | 14,094 | -1.27(-2.27%) |
Jun 13, 2011 | 56.16 | 56.44 | 55.72 | 55.76 | 38,045 | -0.58(-1.04%) |
Jun 10, 2011 | 56.24 | 57.07 | 55.87 | 56.34 | 32,994 | +0.73(+1.32%) |
Jun 09, 2011 | 56.22 | 56.45 | 55.15 | 55.61 | 33,989 | +0.04(+0.08%) |
Jun 08, 2011 | 55.03 | 55.64 | 55.00 | 55.57 | 226,282 | +1.08(+1.98%) |
Jun 07, 2011 | 54.03 | 54.60 | 53.92 | 54.49 | 10,773 | -0.10(-0.18%) |
Jun 06, 2011 | 54.33 | 54.58 | 53.98 | 54.58 | 6,247 | -0.42(-0.76%) |
Jun 03, 2011 | 55.24 | 55.33 | 54.58 | 55.00 | 54,832 | -0.11(-0.20%) |
May 24, 2011 | 55.16 | 55.36 | 54.67 | 55.12 | 15,581 | +0.30(+0.55%) |
May 23, 2011 | 54.85 | 55.30 | 54.64 | 54.82 | 26,973 | +0.57(+1.05%) |
May 20, 2011 | 54.25 | 54.54 | 54.13 | 54.25 | 25,441 | -0.21(-0.39%) |
May 19, 2011 | 53.92 | 54.52 | 53.92 | 54.46 | 37,033 | -0.28(-0.52%) |
May 18, 2011 | 55.47 | 55.80 | 54.62 | 54.74 | 27,779 | -1.05(-1.88%) |
May 17, 2011 | 55.04 | 55.79 | 55.04 | 55.79 | 30,959 | +0.97(+1.78%) |
May 16, 2011 | 54.14 | 54.82 | 54.05 | 54.82 | 13,726 | +0.72(+1.33%) |
May 13, 2011 | 53.71 | 54.29 | 53.69 | 54.10 | 8,207 | +0.82(+1.55%) |
May 12, 2011 | 54.25 | 54.25 | 53.24 | 53.27 | 7,343 | -0.76(-1.40%) |
May 11, 2011 | 53.56 | 54.19 | 53.45 | 54.03 | 10,296 | +0.56(+1.05%) |
May 10, 2011 | 53.84 | 53.84 | 53.47 | 53.47 | 1,113 | -0.49(-0.92%) |
May 09, 2011 | 53.86 | 54.36 | 53.86 | 53.96 | 23,397 | -0.47(-0.86%) |
May 06, 2011 | 53.81 | 54.43 | 53.67 | 54.43 | 10,733 | -0.37(-0.67%) |
May 05, 2011 | 54.35 | 54.79 | 54.16 | 54.79 | 10,338 | +1.06(+1.98%) |
May 04, 2011 | 53.80 | 54.28 | 53.73 | 53.73 | 99,019 | +0.13(+0.25%) |
May 03, 2011 | 53.12 | 53.59 | 53.06 | 53.59 | 39,035 | +0.73(+1.38%) |