Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 54.55 | 55.06 | 54.09 | 54.52 | 829,296 | -0.41(-0.75%) |
Jul 28, 2011 | 55.04 | 55.45 | 54.89 | 54.93 | 650,112 | -0.10(-0.18%) |
Jul 27, 2011 | 55.10 | 55.27 | 54.78 | 55.03 | 990,463 | -0.15(-0.27%) |
Jul 26, 2011 | 55.55 | 55.61 | 55.11 | 55.17 | 632,122 | -0.42(-0.76%) |
Jul 25, 2011 | 55.97 | 56.04 | 55.53 | 55.59 | 850,805 | -0.38(-0.67%) |
Jul 22, 2011 | 56.03 | 56.14 | 55.88 | 55.97 | 767,717 | +0.23(+0.41%) |
Jul 21, 2011 | 55.23 | 55.97 | 54.99 | 55.74 | 1,047,529 | +0.83(+1.50%) |
Jul 20, 2011 | 55.08 | 55.08 | 54.42 | 54.92 | 938,652 | -0.05(-0.09%) |
Jul 19, 2011 | 53.75 | 55.00 | 53.73 | 54.96 | 1,350,870 | +1.33(+2.48%) |
Jul 18, 2011 | 53.15 | 53.76 | 52.73 | 53.64 | 1,409,464 | +0.25(+0.47%) |
Jul 15, 2011 | 53.23 | 53.50 | 52.93 | 53.38 | 1,004,497 | +0.24(+0.45%) |
Jul 14, 2011 | 53.49 | 53.78 | 53.01 | 53.15 | 621,121 | -0.34(-0.63%) |
Jul 13, 2011 | 53.68 | 53.89 | 53.38 | 53.48 | 748,038 | -0.04(-0.08%) |
Jul 12, 2011 | 52.91 | 53.93 | 52.82 | 53.52 | 996,209 | +0.26(+0.49%) |
Jul 11, 2011 | 52.97 | 53.30 | 52.82 | 53.26 | 892,988 | -0.08(-0.16%) |
Jul 08, 2011 | 53.50 | 53.64 | 53.22 | 53.35 | 763,384 | -0.58(-1.08%) |
Jul 07, 2011 | 53.82 | 53.94 | 53.24 | 53.93 | 902,448 | +0.55(+1.02%) |
Jul 06, 2011 | 53.30 | 53.62 | 53.23 | 53.38 | 708,373 | -0.16(-0.30%) |
Jul 05, 2011 | 53.68 | 53.84 | 53.27 | 53.54 | 890,159 | -0.23(-0.43%) |
Jul 01, 2011 | 53.47 | 53.84 | 53.38 | 53.78 | 860,460 | +0.29(+0.55%) |
Jun 30, 2011 | 53.59 | 54.00 | 53.22 | 53.48 | 1,018,600 | +0.10(+0.20%) |
Jun 29, 2011 | 53.38 | 53.48 | 53.10 | 53.38 | 868,474 | +0.23(+0.43%) |
Jun 28, 2011 | 53.03 | 53.35 | 52.89 | 53.15 | 1,136,243 | +0.34(+0.64%) |
Jun 27, 2011 | 52.58 | 53.08 | 52.49 | 52.81 | 1,279,820 | +0.41(+0.77%) |
Jun 24, 2011 | 53.44 | 53.48 | 52.40 | 52.40 | 2,199,758 | -0.93(-1.74%) |
Jun 23, 2011 | 53.99 | 53.99 | 53.01 | 53.33 | 1,199,296 | -0.99(-1.82%) |
Jun 22, 2011 | 54.65 | 54.89 | 54.24 | 54.32 | 702,999 | -0.55(-1.01%) |
Jun 21, 2011 | 54.73 | 55.02 | 54.54 | 54.87 | 937,263 | +0.38(+0.71%) |
Jun 20, 2011 | 54.59 | 54.59 | 54.36 | 54.49 | 977,771 | +0.59(+1.09%) |
Jun 17, 2011 | 53.45 | 53.98 | 53.36 | 53.90 | 1,980,666 | +0.66(+1.25%) |
Jun 16, 2011 | 53.45 | 53.75 | 53.09 | 53.24 | 1,263,897 | -0.23(-0.43%) |
Jun 15, 2011 | 54.21 | 54.26 | 53.23 | 53.47 | 1,811,135 | -0.98(-1.80%) |
Jun 14, 2011 | 54.28 | 54.57 | 54.15 | 54.45 | 893,897 | +0.65(+1.21%) |
Jun 13, 2011 | 54.01 | 54.06 | 53.64 | 53.80 | 901,445 | -0.08(-0.16%) |
Jun 10, 2011 | 54.38 | 54.71 | 53.77 | 53.88 | 1,770,615 | -0.78(-1.43%) |
Jun 09, 2011 | 53.75 | 55.25 | 53.52 | 54.66 | 2,175,710 | +1.22(+2.28%) |
Jun 08, 2011 | 54.47 | 54.47 | 53.40 | 53.45 | 1,376,735 | -0.99(-1.82%) |
Jun 07, 2011 | 54.36 | 54.71 | 54.16 | 54.44 | 752,455 | +0.34(+0.63%) |
Jun 06, 2011 | 54.74 | 55.08 | 53.96 | 54.10 | 1,151,335 | -0.60(-1.10%) |
Jun 03, 2011 | 55.24 | 55.11 | 54.53 | 54.70 | 1,304,346 | +0.57(+1.05%) |
May 24, 2011 | 53.98 | 54.38 | 53.98 | 54.13 | 869,094 | +0.32(+0.60%) |
May 23, 2011 | 54.05 | 54.23 | 53.61 | 53.81 | 537,851 | -0.63(-1.16%) |
May 20, 2011 | 53.98 | 54.82 | 53.68 | 54.44 | 1,007,143 | +0.41(+0.75%) |
May 19, 2011 | 53.52 | 54.05 | 53.26 | 54.03 | 1,146,624 | +0.64(+1.19%) |
May 18, 2011 | 53.64 | 53.77 | 53.31 | 53.40 | 1,026,590 | -0.27(-0.51%) |
May 17, 2011 | 52.63 | 53.95 | 52.47 | 53.67 | 777,743 | +1.04(+1.98%) |
May 16, 2011 | 52.79 | 52.82 | 52.49 | 52.63 | 375,141 | -0.15(-0.29%) |
May 13, 2011 | 53.12 | 53.21 | 52.71 | 52.78 | 379,422 | -0.30(-0.57%) |
May 12, 2011 | 52.29 | 53.17 | 52.22 | 53.08 | 660,132 | +0.80(+1.53%) |
May 11, 2011 | 52.49 | 52.62 | 52.11 | 52.28 | 342,027 | -0.15(-0.29%) |
May 10, 2011 | 52.09 | 52.53 | 52.04 | 52.44 | 394,500 | +0.51(+0.98%) |
May 09, 2011 | 51.56 | 51.97 | 51.35 | 51.93 | 517,667 | +0.43(+0.84%) |
May 06, 2011 | 51.92 | 52.34 | 51.42 | 51.50 | 609,792 | +0.10(+0.20%) |
May 05, 2011 | 51.96 | 52.04 | 51.31 | 51.40 | 740,242 | -0.79(-1.51%) |
May 04, 2011 | 52.31 | 52.73 | 52.07 | 52.18 | 501,341 | -0.06(-0.12%) |
May 03, 2011 | 52.23 | 52.27 | 51.95 | 52.24 | 490,192 | -0.08(-0.16%) |