Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 54.91 | 54.98 | 54.01 | 54.52 | 633,133 | -0.40(-0.73%) |
Jul 28, 2011 | 54.83 | 55.24 | 53.84 | 54.92 | 727,390 | +0.62(+1.14%) |
Jul 27, 2011 | 55.58 | 56.21 | 54.08 | 54.30 | 585,269 | -1.33(-2.39%) |
Jul 26, 2011 | 55.52 | 56.08 | 55.36 | 55.63 | 305,937 | -0.16(-0.29%) |
Jul 25, 2011 | 56.91 | 57.23 | 55.65 | 55.79 | 574,193 | -0.44(-0.79%) |
Jul 22, 2011 | 55.75 | 56.25 | 55.33 | 56.23 | 521,598 | +1.07(+1.94%) |
Jul 21, 2011 | 55.29 | 55.54 | 54.84 | 55.16 | 513,179 | -0.10(-0.18%) |
Jul 20, 2011 | 55.30 | 55.76 | 54.69 | 55.26 | 544,686 | -0.16(-0.29%) |
Jul 19, 2011 | 56.43 | 56.52 | 55.02 | 55.42 | 681,779 | -0.32(-0.58%) |
Jul 18, 2011 | 55.68 | 56.66 | 55.18 | 55.75 | 1,090,656 | +0.96(+1.75%) |
Jul 15, 2011 | 53.95 | 54.80 | 53.50 | 54.78 | 600,495 | +1.28(+2.40%) |
Jul 14, 2011 | 54.96 | 54.98 | 53.33 | 53.50 | 743,879 | -0.51(-0.94%) |
Jul 13, 2011 | 53.99 | 55.33 | 53.70 | 54.01 | 1,102,889 | +0.77(+1.45%) |
Jul 12, 2011 | 51.41 | 53.28 | 51.41 | 53.24 | 850,162 | +1.42(+2.74%) |
Jul 11, 2011 | 51.38 | 52.11 | 50.90 | 51.82 | 647,743 | +0.60(+1.16%) |
Jul 08, 2011 | 51.37 | 52.18 | 50.93 | 51.22 | 483,211 | -0.49(-0.95%) |
Jul 07, 2011 | 51.88 | 52.56 | 51.62 | 51.71 | 732,599 | +0.41(+0.80%) |
Jul 06, 2011 | 50.33 | 51.33 | 50.20 | 51.31 | 652,264 | +1.22(+2.45%) |
Jul 05, 2011 | 50.32 | 50.40 | 49.67 | 50.08 | 460,966 | +0.83(+1.68%) |
Jul 01, 2011 | 49.64 | 49.64 | 48.52 | 49.26 | 376,666 | -0.56(-1.13%) |
Jun 30, 2011 | 49.78 | 50.46 | 49.35 | 49.82 | 414,605 | +0.21(+0.43%) |
Jun 29, 2011 | 49.57 | 50.17 | 49.14 | 49.60 | 486,697 | +0.48(+0.99%) |
Jun 28, 2011 | 48.27 | 49.34 | 48.10 | 49.12 | 492,158 | +0.71(+1.47%) |
Jun 27, 2011 | 48.42 | 48.77 | 47.80 | 48.41 | 327,259 | -0.15(-0.31%) |
Jun 24, 2011 | 49.32 | 49.45 | 48.07 | 48.56 | 1,468,188 | -0.68(-1.38%) |
Jun 23, 2011 | 48.69 | 49.27 | 47.73 | 49.24 | 636,618 | -0.17(-0.34%) |
Jun 22, 2011 | 49.25 | 50.22 | 49.25 | 49.41 | 543,190 | +0.25(+0.52%) |
Jun 21, 2011 | 48.19 | 49.33 | 47.20 | 49.15 | 750,063 | +1.28(+2.68%) |
Jun 20, 2011 | 48.02 | 48.19 | 47.54 | 47.87 | 437,445 | +0.20(+0.43%) |
Jun 17, 2011 | 47.58 | 48.64 | 47.35 | 47.67 | 1,854,560 | +0.17(+0.36%) |
Jun 16, 2011 | 48.05 | 48.30 | 46.69 | 47.50 | 796,954 | -0.74(-1.53%) |
Jun 15, 2011 | 48.40 | 49.24 | 47.69 | 48.24 | 777,579 | -0.49(-1.01%) |
Jun 14, 2011 | 48.47 | 49.21 | 48.47 | 48.73 | 434,899 | +0.62(+1.29%) |
Jun 13, 2011 | 49.02 | 49.02 | 47.74 | 48.11 | 684,958 | -0.89(-1.82%) |
Jun 10, 2011 | 49.31 | 49.47 | 48.61 | 49.00 | 515,468 | -0.66(-1.33%) |
Jun 09, 2011 | 49.49 | 50.19 | 49.15 | 49.66 | 506,396 | +0.13(+0.26%) |
Jun 08, 2011 | 50.21 | 50.57 | 49.15 | 49.54 | 681,913 | -0.98(-1.93%) |
Jun 07, 2011 | 50.82 | 51.36 | 50.42 | 50.51 | 544,196 | -0.13(-0.25%) |
Jun 06, 2011 | 51.15 | 51.90 | 50.41 | 50.64 | 788,862 | -0.39(-0.77%) |
Jun 03, 2011 | 50.85 | 51.43 | 50.73 | 51.03 | 685,454 | -0.19(-0.36%) |
May 24, 2011 | 51.00 | 51.53 | 50.59 | 51.22 | 621,894 | +0.52(+1.02%) |
May 23, 2011 | 50.69 | 51.45 | 50.38 | 50.70 | 682,294 | -0.14(-0.27%) |
May 20, 2011 | 50.53 | 51.19 | 49.73 | 50.84 | 769,478 | +0.29(+0.57%) |
May 19, 2011 | 50.72 | 50.85 | 49.88 | 50.55 | 593,091 | +0.19(+0.37%) |
May 18, 2011 | 49.50 | 50.51 | 49.41 | 50.36 | 769,161 | +1.26(+2.56%) |
May 17, 2011 | 48.39 | 49.24 | 47.28 | 49.10 | 933,950 | +0.32(+0.66%) |
May 16, 2011 | 48.00 | 49.26 | 47.63 | 48.78 | 869,256 | +0.49(+1.02%) |
May 13, 2011 | 48.80 | 49.66 | 47.92 | 48.29 | 713,753 | -0.51(-1.04%) |
May 12, 2011 | 48.19 | 49.54 | 48.06 | 48.80 | 658,680 | -0.25(-0.50%) |
May 11, 2011 | 50.37 | 50.38 | 48.23 | 49.04 | 880,300 | -1.43(-2.83%) |
May 10, 2011 | 50.61 | 50.79 | 49.74 | 50.47 | 788,643 | +0.17(+0.34%) |
May 09, 2011 | 49.66 | 50.49 | 49.16 | 50.30 | 764,546 | +1.14(+2.31%) |
May 06, 2011 | 48.99 | 50.33 | 48.93 | 49.16 | 1,080,700 | +0.64(+1.31%) |
May 05, 2011 | 49.03 | 49.74 | 47.82 | 48.53 | 1,209,426 | -1.21(-2.44%) |
May 04, 2011 | 49.37 | 50.62 | 48.56 | 49.74 | 1,040,488 | -0.50(-1.00%) |
May 03, 2011 | 50.91 | 51.10 | 49.72 | 50.24 | 761,863 | -0.60(-1.19%) |