Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 52.19 | 53.81 | 51.51 | 53.06 | 938,548 | +0.43(+0.82%) |
Jul 28, 2011 | 54.20 | 56.63 | 52.49 | 52.63 | 1,147,488 | -0.02(-0.04%) |
Jul 27, 2011 | 53.83 | 54.04 | 52.32 | 52.65 | 1,110,733 | -0.87(-1.63%) |
Jul 26, 2011 | 55.76 | 56.00 | 53.44 | 53.52 | 832,288 | -2.13(-3.83%) |
Jul 25, 2011 | 56.94 | 56.94 | 55.58 | 55.65 | 623,194 | -1.82(-3.17%) |
Jul 22, 2011 | 57.58 | 57.84 | 56.94 | 57.47 | 393,331 | +0.05(+0.09%) |
Jul 21, 2011 | 58.86 | 59.58 | 56.03 | 57.42 | 951,930 | -0.99(-1.69%) |
Jul 20, 2011 | 59.22 | 59.23 | 57.41 | 58.41 | 435,152 | -0.75(-1.27%) |
Jul 19, 2011 | 56.06 | 59.25 | 56.06 | 59.16 | 1,135,017 | +3.36(+6.02%) |
Jul 18, 2011 | 55.52 | 55.92 | 54.86 | 55.80 | 555,886 | +0.21(+0.38%) |
Jul 15, 2011 | 56.25 | 56.67 | 55.49 | 55.59 | 561,518 | -0.55(-0.98%) |
Jul 14, 2011 | 57.07 | 57.86 | 55.82 | 56.14 | 537,175 | -0.45(-0.80%) |
Jul 13, 2011 | 57.23 | 57.95 | 56.59 | 56.59 | 584,927 | -0.56(-0.98%) |
Jul 12, 2011 | 57.55 | 57.98 | 56.50 | 57.15 | 592,069 | -0.41(-0.71%) |
Jul 11, 2011 | 59.05 | 59.16 | 57.15 | 57.56 | 525,538 | -2.08(-3.49%) |
Jul 08, 2011 | 59.94 | 60.79 | 59.02 | 59.64 | 512,370 | -1.07(-1.76%) |
Jul 07, 2011 | 60.00 | 61.28 | 59.59 | 60.71 | 550,967 | +1.13(+1.90%) |
Jul 06, 2011 | 59.51 | 60.84 | 59.22 | 59.58 | 880,551 | -0.17(-0.28%) |
Jul 05, 2011 | 57.71 | 59.86 | 57.01 | 59.75 | 729,830 | +2.00(+3.46%) |
Jul 01, 2011 | 56.46 | 57.84 | 55.73 | 57.75 | 633,464 | +1.04(+1.83%) |
Jun 30, 2011 | 55.41 | 56.74 | 55.38 | 56.71 | 796,715 | +1.08(+1.94%) |
Jun 29, 2011 | 55.10 | 56.46 | 54.72 | 55.63 | 627,915 | +0.53(+0.96%) |
Jun 28, 2011 | 53.05 | 55.46 | 52.75 | 55.10 | 601,078 | +2.04(+3.84%) |
Jun 27, 2011 | 52.70 | 53.68 | 52.50 | 53.06 | 435,281 | +0.17(+0.32%) |
Jun 24, 2011 | 53.28 | 53.57 | 51.72 | 52.89 | 1,238,274 | -0.36(-0.68%) |
Jun 23, 2011 | 52.63 | 53.49 | 51.38 | 53.25 | 671,930 | +0.43(+0.81%) |
Jun 22, 2011 | 53.00 | 53.88 | 52.70 | 52.82 | 520,565 | -0.18(-0.34%) |
Jun 21, 2011 | 53.60 | 54.22 | 52.74 | 53.00 | 1,311,024 | -0.21(-0.39%) |
Jun 20, 2011 | 53.02 | 54.32 | 52.50 | 53.21 | 1,683,090 | -0.81(-1.50%) |
Jun 17, 2011 | 59.07 | 59.92 | 53.69 | 54.02 | 1,901,373 | -2.70(-4.76%) |
Jun 16, 2011 | 57.77 | 58.24 | 55.57 | 56.72 | 1,056,937 | -1.10(-1.90%) |
Jun 15, 2011 | 57.50 | 61.05 | 57.50 | 57.82 | 1,950,649 | +2.79(+5.07%) |
Jun 14, 2011 | 54.36 | 56.31 | 53.13 | 55.03 | 935,478 | +1.10(+2.04%) |
Jun 13, 2011 | 54.70 | 55.22 | 53.08 | 53.93 | 612,149 | -0.65(-1.19%) |
Jun 10, 2011 | 55.67 | 56.28 | 53.51 | 54.58 | 1,445,980 | -1.19(-2.13%) |
Jun 09, 2011 | 57.02 | 57.02 | 55.18 | 55.77 | 1,242,863 | -0.99(-1.74%) |
Jun 08, 2011 | 57.98 | 58.30 | 56.55 | 56.76 | 447,140 | -1.55(-2.66%) |
Jun 07, 2011 | 57.34 | 59.04 | 56.92 | 58.31 | 492,416 | +1.96(+3.48%) |
Jun 06, 2011 | 57.83 | 58.36 | 56.20 | 56.35 | 442,961 | -1.69(-2.91%) |
Jun 03, 2011 | 57.97 | 58.77 | 57.35 | 58.04 | 437,043 | +1.01(+1.77%) |
May 24, 2011 | 55.66 | 57.67 | 55.43 | 57.03 | 921,656 | +1.63(+2.94%) |
May 23, 2011 | 56.34 | 56.34 | 54.88 | 55.40 | 816,886 | -1.51(-2.65%) |
May 20, 2011 | 54.79 | 57.41 | 54.79 | 56.91 | 863,445 | +2.07(+3.77%) |
May 19, 2011 | 55.85 | 56.46 | 54.66 | 54.84 | 980,575 | -0.80(-1.44%) |
May 18, 2011 | 53.85 | 55.74 | 53.23 | 55.64 | 650,833 | +2.12(+3.96%) |
May 17, 2011 | 53.00 | 54.29 | 52.56 | 53.52 | 757,925 | +0.32(+0.60%) |
May 16, 2011 | 52.27 | 54.09 | 52.16 | 53.20 | 940,578 | +0.17(+0.32%) |
May 13, 2011 | 52.40 | 53.45 | 51.88 | 53.03 | 780,219 | +0.35(+0.66%) |
May 12, 2011 | 51.77 | 52.71 | 50.75 | 52.68 | 407,467 | +0.56(+1.07%) |
May 11, 2011 | 52.30 | 52.98 | 51.53 | 52.12 | 727,393 | -0.26(-0.50%) |
May 10, 2011 | 52.34 | 52.80 | 50.90 | 52.38 | 712,966 | +0.34(+0.65%) |
May 09, 2011 | 51.18 | 52.84 | 50.40 | 52.04 | 756,422 | +1.79(+3.56%) |
May 06, 2011 | 47.76 | 51.29 | 47.68 | 50.25 | 1,132,229 | +3.20(+6.80%) |
May 05, 2011 | 47.61 | 49.83 | 46.60 | 47.05 | 1,119,848 | -0.95(-1.98%) |
May 04, 2011 | 51.07 | 51.84 | 47.52 | 48.00 | 2,000,005 | -3.11(-6.08%) |
May 03, 2011 | 53.46 | 56.00 | 49.33 | 51.11 | 2,203,678 | -2.60(-4.84%) |