Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 51.08 | 51.82 | 51.08 | 51.80 | 32,288 | +0.62(+1.22%) |
Jul 28, 2011 | 51.11 | 51.27 | 51.02 | 51.17 | 27,669 | +0.19(+0.37%) |
Jul 27, 2011 | 51.05 | 51.05 | 50.84 | 50.98 | 12,879 | -0.17(-0.34%) |
Jul 26, 2011 | 51.00 | 51.18 | 50.83 | 51.16 | 22,071 | +0.43(+0.84%) |
Jul 25, 2011 | 50.79 | 50.98 | 50.54 | 50.73 | 34,740 | -0.46(-0.89%) |
Jul 22, 2011 | 51.16 | 51.23 | 50.95 | 51.19 | 9,878 | +0.04(+0.09%) |
Jul 21, 2011 | 50.97 | 51.21 | 50.75 | 51.14 | 44,028 | -0.06(-0.12%) |
Jul 20, 2011 | 51.48 | 51.50 | 51.11 | 51.20 | 30,961 | -0.27(-0.53%) |
Jul 19, 2011 | 50.66 | 51.49 | 50.50 | 51.48 | 40,696 | +0.89(+1.77%) |
Jul 18, 2011 | 50.90 | 50.90 | 50.47 | 50.58 | 34,066 | -0.29(-0.58%) |
Jul 15, 2011 | 50.79 | 50.95 | 50.74 | 50.87 | 10,666 | -0.17(-0.33%) |
Jul 14, 2011 | 51.27 | 51.41 | 50.99 | 51.04 | 28,590 | -0.56(-1.08%) |
Jul 13, 2011 | 51.16 | 51.60 | 51.09 | 51.60 | 23,345 | +0.29(+0.56%) |
Jul 12, 2011 | 51.46 | 51.48 | 51.09 | 51.31 | 26,298 | +0.04(+0.09%) |
Jul 11, 2011 | 51.08 | 51.27 | 50.90 | 51.27 | 12,040 | +0.49(+0.97%) |
Jul 08, 2011 | 50.78 | 50.96 | 50.66 | 50.77 | 54,427 | +0.29(+0.58%) |
Jul 07, 2011 | 50.41 | 50.48 | 50.12 | 50.48 | 43,242 | +0.25(+0.50%) |
Jul 06, 2011 | 50.64 | 50.64 | 50.10 | 50.23 | 32,331 | +0.06(+0.11%) |
Jul 05, 2011 | 50.10 | 50.27 | 50.08 | 50.17 | 26,246 | +0.27(+0.55%) |
Jul 01, 2011 | 50.39 | 50.39 | 49.83 | 49.90 | 46,214 | -0.15(-0.29%) |
Jun 30, 2011 | 50.21 | 50.21 | 49.61 | 50.04 | 17,239 | -0.14(-0.28%) |
Jun 29, 2011 | 50.33 | 50.43 | 50.07 | 50.18 | 23,473 | -0.11(-0.22%) |
Jun 28, 2011 | 50.47 | 50.47 | 50.24 | 50.29 | 36,000 | -0.19(-0.38%) |
Jun 27, 2011 | 51.02 | 51.02 | 50.22 | 50.48 | 58,454 | -0.49(-0.95%) |
Jun 24, 2011 | 51.17 | 51.23 | 50.97 | 50.97 | 21,804 | -0.15(-0.30%) |
Jun 23, 2011 | 51.24 | 51.30 | 50.94 | 51.12 | 37,058 | +0.09(+0.17%) |
Jun 22, 2011 | 51.21 | 51.22 | 50.92 | 51.03 | 16,879 | -0.03(-0.06%) |
Jun 21, 2011 | 50.61 | 51.19 | 50.61 | 51.07 | 868,563 | +0.14(+0.28%) |
Jun 20, 2011 | 50.82 | 51.19 | 50.76 | 50.93 | 6,992 | +0.08(+0.16%) |
Jun 17, 2011 | 51.00 | 51.00 | 50.77 | 50.84 | 12,989 | -0.13(-0.26%) |
Jun 16, 2011 | 51.08 | 51.08 | 50.76 | 50.98 | 24,846 | +0.10(+0.19%) |
Jun 15, 2011 | 50.29 | 50.88 | 50.28 | 50.88 | 8,500 | +0.59(+1.18%) |
Jun 14, 2011 | 50.60 | 50.60 | 50.28 | 50.29 | 30,525 | -0.54(-1.06%) |
Jun 13, 2011 | 50.93 | 51.05 | 50.79 | 50.82 | 19,199 | -0.12(-0.23%) |
Jun 10, 2011 | 51.23 | 51.29 | 50.84 | 50.94 | 45,676 | -0.02(-0.05%) |
Jun 09, 2011 | 51.34 | 51.34 | 50.85 | 50.96 | 11,277 | -0.08(-0.16%) |
Jun 08, 2011 | 51.13 | 51.19 | 50.97 | 51.05 | 11,647 | +0.16(+0.31%) |
Jun 07, 2011 | 50.66 | 50.89 | 50.52 | 50.89 | 15,185 | +0.21(+0.42%) |
Jun 06, 2011 | 50.65 | 50.77 | 50.54 | 50.67 | 8,721 | -0.19(-0.37%) |
Jun 03, 2011 | 50.88 | 50.99 | 50.66 | 50.86 | 15,071 | -0.44(-0.86%) |
May 24, 2011 | 51.20 | 51.30 | 51.03 | 51.30 | 6,196 | +0.21(+0.41%) |
May 23, 2011 | 51.25 | 51.25 | 51.05 | 51.09 | 28,402 | -0.03(-0.05%) |
May 20, 2011 | 51.02 | 51.13 | 50.82 | 51.12 | 47,277 | +0.13(+0.26%) |
May 19, 2011 | 50.74 | 51.06 | 50.60 | 50.98 | 17,319 | -0.04(-0.07%) |
May 18, 2011 | 51.45 | 51.45 | 51.02 | 51.02 | 5,652 | -0.33(-0.64%) |
May 17, 2011 | 51.08 | 51.39 | 51.08 | 51.35 | 26,264 | +0.24(+0.48%) |
May 16, 2011 | 50.98 | 51.14 | 50.96 | 51.11 | 13,562 | +0.27(+0.54%) |
May 13, 2011 | 50.63 | 50.98 | 50.63 | 50.83 | 11,049 | +0.19(+0.38%) |
May 12, 2011 | 50.89 | 50.89 | 50.42 | 50.64 | 20,228 | -0.25(-0.49%) |
May 11, 2011 | 50.53 | 50.89 | 50.53 | 50.89 | 16,320 | +0.16(+0.31%) |
May 10, 2011 | 51.01 | 51.01 | 50.67 | 50.73 | 17,375 | -0.23(-0.45%) |
May 09, 2011 | 51.10 | 51.10 | 50.89 | 50.96 | 14,921 | -0.06(-0.13%) |
May 06, 2011 | 51.08 | 51.21 | 50.74 | 51.02 | 45,296 | +0.06(+0.11%) |
May 05, 2011 | 51.09 | 51.09 | 50.81 | 50.96 | 19,016 | +0.15(+0.30%) |
May 04, 2011 | 50.75 | 50.88 | 50.69 | 50.81 | 48,931 | +0.29(+0.57%) |
May 03, 2011 | 50.61 | 50.61 | 50.34 | 50.53 | 6,348 | +0.20(+0.39%) |