Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 54.62 | 55.39 | 54.27 | 55.01 | 283,957 | -0.41(-0.74%) |
Jul 28, 2011 | 55.30 | 56.25 | 55.26 | 55.43 | 348,065 | +0.32(+0.58%) |
Jul 27, 2011 | 56.36 | 56.47 | 54.92 | 55.11 | 284,550 | -1.50(-2.65%) |
Jul 26, 2011 | 56.90 | 57.22 | 56.40 | 56.61 | 358,426 | -0.04(-0.07%) |
Jul 25, 2011 | 55.88 | 57.05 | 55.79 | 56.65 | 355,389 | -0.03(-0.06%) |
Jul 22, 2011 | 56.56 | 56.79 | 56.56 | 56.68 | 370,045 | +0.96(+1.73%) |
Jul 21, 2011 | 55.19 | 55.77 | 55.06 | 55.72 | 452,074 | +0.85(+1.55%) |
Jul 20, 2011 | 55.14 | 55.14 | 54.45 | 54.87 | 190,732 | -0.08(-0.15%) |
Jul 19, 2011 | 53.91 | 54.99 | 53.91 | 54.95 | 601,068 | +1.43(+2.68%) |
Jul 18, 2011 | 53.79 | 53.95 | 53.21 | 53.51 | 267,180 | -0.45(-0.84%) |
Jul 15, 2011 | 52.92 | 54.01 | 52.90 | 53.97 | 232,884 | +1.51(+2.88%) |
Jul 14, 2011 | 53.42 | 53.66 | 52.28 | 52.46 | 505,519 | -0.76(-1.43%) |
Jul 13, 2011 | 52.80 | 54.16 | 52.78 | 53.22 | 262,213 | +0.73(+1.38%) |
Jul 12, 2011 | 52.69 | 53.16 | 52.33 | 52.49 | 311,089 | -0.36(-0.69%) |
Jul 11, 2011 | 53.55 | 53.68 | 52.54 | 52.85 | 286,201 | -1.50(-2.76%) |
Jul 08, 2011 | 53.67 | 54.43 | 53.42 | 54.35 | 252,180 | -0.32(-0.59%) |
Jul 07, 2011 | 54.48 | 54.88 | 54.12 | 54.68 | 295,057 | +0.89(+1.66%) |
Jul 06, 2011 | 53.58 | 53.79 | 52.99 | 53.79 | 191,150 | +0.13(+0.24%) |
Jul 05, 2011 | 53.09 | 53.96 | 53.03 | 53.66 | 498,000 | +0.50(+0.94%) |
Jul 01, 2011 | 52.91 | 53.23 | 52.01 | 53.16 | 200,611 | +0.44(+0.83%) |
Jun 30, 2011 | 52.00 | 52.78 | 51.86 | 52.72 | 247,738 | +0.99(+1.91%) |
Jun 29, 2011 | 51.09 | 52.18 | 50.88 | 51.73 | 418,990 | +0.93(+1.83%) |
Jun 28, 2011 | 49.13 | 50.87 | 49.13 | 50.80 | 277,226 | +2.09(+4.30%) |
Jun 27, 2011 | 48.63 | 49.03 | 48.05 | 48.71 | 182,292 | -0.02(-0.05%) |
Jun 24, 2011 | 49.79 | 49.84 | 48.62 | 48.73 | 148,141 | -1.02(-2.05%) |
Jun 23, 2011 | 48.90 | 49.78 | 47.95 | 49.75 | 324,613 | -0.21(-0.41%) |
Jun 22, 2011 | 49.48 | 50.76 | 49.48 | 49.96 | 579,240 | +0.23(+0.46%) |
Jun 21, 2011 | 48.90 | 50.01 | 48.90 | 49.73 | 212,166 | +1.15(+2.36%) |
Jun 20, 2011 | 48.36 | 48.78 | 48.36 | 48.58 | 548,274 | +0.12(+0.26%) |
Jun 17, 2011 | 49.34 | 49.34 | 48.17 | 48.46 | 279,220 | -0.30(-0.61%) |
Jun 16, 2011 | 48.99 | 49.44 | 48.20 | 48.76 | 339,592 | -0.28(-0.57%) |
Jun 15, 2011 | 49.38 | 50.27 | 48.70 | 49.04 | 278,977 | -1.00(-1.99%) |
Jun 14, 2011 | 49.49 | 50.35 | 49.46 | 50.03 | 218,949 | +1.19(+2.45%) |
Jun 13, 2011 | 49.93 | 50.17 | 48.12 | 48.84 | 471,254 | -1.05(-2.11%) |
Jun 10, 2011 | 50.78 | 50.81 | 49.84 | 49.89 | 358,914 | -1.29(-2.51%) |
Jun 09, 2011 | 50.43 | 51.46 | 50.36 | 51.18 | 271,829 | +0.94(+1.87%) |
Jun 08, 2011 | 50.27 | 50.80 | 50.06 | 50.24 | 463,885 | -0.02(-0.05%) |
Jun 07, 2011 | 50.58 | 51.02 | 50.20 | 50.26 | 299,493 | +0.05(+0.10%) |
Jun 06, 2011 | 51.75 | 51.94 | 50.08 | 50.21 | 388,851 | -1.66(-3.21%) |
Jun 03, 2011 | 51.05 | 52.53 | 50.75 | 51.88 | 574,619 | +1.59(+3.16%) |
May 24, 2011 | 49.84 | 50.85 | 49.84 | 50.29 | 347,997 | +0.78(+1.58%) |
May 23, 2011 | 49.52 | 49.81 | 49.19 | 49.51 | 530,255 | -1.09(-2.15%) |
May 20, 2011 | 50.30 | 50.96 | 49.79 | 50.59 | 576,919 | +0.12(+0.24%) |
May 19, 2011 | 50.59 | 50.98 | 49.96 | 50.47 | 516,852 | +0.04(+0.08%) |
May 18, 2011 | 49.27 | 50.82 | 49.25 | 50.43 | 475,531 | +1.34(+2.74%) |
May 17, 2011 | 49.10 | 49.65 | 48.49 | 49.08 | 880,040 | -0.30(-0.62%) |
May 16, 2011 | 49.72 | 50.68 | 49.24 | 49.39 | 694,496 | -0.57(-1.14%) |
May 13, 2011 | 50.29 | 50.91 | 49.52 | 49.96 | 673,698 | -0.31(-0.61%) |
May 12, 2011 | 49.79 | 50.71 | 49.16 | 50.27 | 1,156,123 | +0.12(+0.24%) |
May 11, 2011 | 51.63 | 51.65 | 49.80 | 50.15 | 1,053,896 | -1.72(-3.32%) |
May 10, 2011 | 51.55 | 52.19 | 51.07 | 51.87 | 551,013 | +0.45(+0.88%) |
May 09, 2011 | 50.86 | 51.65 | 50.49 | 51.42 | 388,699 | +1.21(+2.41%) |
May 06, 2011 | 50.83 | 51.70 | 49.74 | 50.21 | 692,935 | -0.07(-0.15%) |
May 05, 2011 | 50.48 | 51.41 | 49.73 | 50.28 | 880,287 | -0.91(-1.79%) |
May 04, 2011 | 52.30 | 52.32 | 50.82 | 51.19 | 1,241,890 | -1.11(-2.13%) |
May 03, 2011 | 53.46 | 53.58 | 51.91 | 52.31 | 773,925 | -1.50(-2.79%) |