Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 52.92 | 56.60 | 51.41 | 52.10 | 333,002 | -1.49(-2.78%) |
Jul 28, 2011 | 52.56 | 54.12 | 52.46 | 53.59 | 191,590 | +1.18(+2.25%) |
Jul 27, 2011 | 54.25 | 54.73 | 52.18 | 52.41 | 176,041 | -1.90(-3.50%) |
Jul 26, 2011 | 55.12 | 55.45 | 54.25 | 54.31 | 89,687 | -0.67(-1.22%) |
Jul 25, 2011 | 55.33 | 56.01 | 54.92 | 54.98 | 97,941 | -0.76(-1.36%) |
Jul 22, 2011 | 55.63 | 56.24 | 55.50 | 55.74 | 83,890 | -0.39(-0.69%) |
Jul 21, 2011 | 55.53 | 56.40 | 55.11 | 56.13 | 106,046 | +0.99(+1.80%) |
Jul 20, 2011 | 55.26 | 55.43 | 54.75 | 55.14 | 112,980 | +0.14(+0.25%) |
Jul 19, 2011 | 54.75 | 55.22 | 54.39 | 55.00 | 159,073 | +0.33(+0.60%) |
Jul 18, 2011 | 55.17 | 55.21 | 54.25 | 54.67 | 110,570 | -0.66(-1.19%) |
Jul 15, 2011 | 55.43 | 55.98 | 55.13 | 55.33 | 145,606 | -0.08(-0.14%) |
Jul 14, 2011 | 56.32 | 56.76 | 55.33 | 55.41 | 168,429 | -0.51(-0.91%) |
Jul 13, 2011 | 55.11 | 56.25 | 53.49 | 55.92 | 192,544 | +1.09(+1.99%) |
Jul 12, 2011 | 54.62 | 55.41 | 54.62 | 54.83 | 106,184 | +0.13(+0.24%) |
Jul 11, 2011 | 55.18 | 55.34 | 54.62 | 54.70 | 184,632 | -0.99(-1.78%) |
Jul 08, 2011 | 55.03 | 55.86 | 55.03 | 55.69 | 133,739 | +0.01(+0.02%) |
Jul 07, 2011 | 55.13 | 55.87 | 54.41 | 55.68 | 199,450 | +0.68(+1.24%) |
Jul 06, 2011 | 54.91 | 55.51 | 54.85 | 55.00 | 454,155 | +0.21(+0.38%) |
Jul 05, 2011 | 54.71 | 54.93 | 54.47 | 54.79 | 226,751 | +0.16(+0.29%) |
Jul 01, 2011 | 54.93 | 54.93 | 54.41 | 54.63 | 309,884 | -0.11(-0.20%) |
Jun 30, 2011 | 53.80 | 54.81 | 53.80 | 54.74 | 232,995 | +1.15(+2.15%) |
Jun 29, 2011 | 53.51 | 54.06 | 53.16 | 53.59 | 141,754 | +0.09(+0.17%) |
Jun 28, 2011 | 52.63 | 53.63 | 52.39 | 53.50 | 155,287 | +0.85(+1.61%) |
Jun 27, 2011 | 52.12 | 52.89 | 51.26 | 52.65 | 168,933 | +0.60(+1.15%) |
Jun 24, 2011 | 52.68 | 52.73 | 51.50 | 52.05 | 486,675 | -0.61(-1.16%) |
Jun 23, 2011 | 52.82 | 52.95 | 51.60 | 52.66 | 203,544 | -0.60(-1.13%) |
Jun 22, 2011 | 53.19 | 54.07 | 53.15 | 53.26 | 201,228 | -0.01(-0.02%) |
Jun 21, 2011 | 53.32 | 53.73 | 52.98 | 53.27 | 169,701 | +0.43(+0.81%) |
Jun 20, 2011 | 52.71 | 52.91 | 52.04 | 52.84 | 357,703 | +0.52(+0.99%) |
Jun 17, 2011 | 53.00 | 53.32 | 52.19 | 52.32 | 387,373 | -0.58(-1.10%) |
Jun 16, 2011 | 52.55 | 53.26 | 51.94 | 52.90 | 180,430 | +0.42(+0.80%) |
Jun 15, 2011 | 53.30 | 53.91 | 52.44 | 52.48 | 254,129 | -1.34(-2.49%) |
Jun 14, 2011 | 52.67 | 54.10 | 52.10 | 53.82 | 484,193 | +1.86(+3.58%) |
Jun 13, 2011 | 52.21 | 53.31 | 51.88 | 51.96 | 375,429 | +1.18(+2.32%) |
Jun 10, 2011 | 51.18 | 51.59 | 50.67 | 50.78 | 189,085 | -0.57(-1.11%) |
Jun 09, 2011 | 51.28 | 51.92 | 51.05 | 51.35 | 162,949 | +0.40(+0.79%) |
Jun 08, 2011 | 50.65 | 51.63 | 50.63 | 50.95 | 231,816 | +0.02(+0.04%) |
Jun 07, 2011 | 51.25 | 52.50 | 50.84 | 50.93 | 208,989 | -0.15(-0.29%) |
Jun 06, 2011 | 52.30 | 52.46 | 51.00 | 51.08 | 255,878 | -0.98(-1.88%) |
Jun 03, 2011 | 51.66 | 52.43 | 51.48 | 52.06 | 383,239 | +0.46(+0.89%) |
May 24, 2011 | 51.55 | 51.76 | 51.11 | 51.60 | 210,371 | +0.20(+0.39%) |
May 23, 2011 | 51.21 | 51.47 | 50.88 | 51.40 | 242,674 | -0.55(-1.06%) |
May 20, 2011 | 51.95 | 52.40 | 51.85 | 51.95 | 184,687 | -0.21(-0.41%) |
May 19, 2011 | 52.00 | 52.34 | 51.47 | 52.16 | 235,342 | +0.37(+0.70%) |
May 18, 2011 | 51.17 | 51.84 | 50.27 | 51.80 | 380,484 | +0.59(+1.15%) |
May 17, 2011 | 51.02 | 51.47 | 51.02 | 51.21 | 116,976 | -0.12(-0.23%) |
May 16, 2011 | 50.99 | 51.84 | 50.88 | 51.33 | 187,405 | +0.01(+0.02%) |
May 13, 2011 | 51.40 | 51.83 | 50.90 | 51.32 | 181,043 | +0.16(+0.31%) |
May 12, 2011 | 50.60 | 51.46 | 50.11 | 51.16 | 175,396 | +0.48(+0.95%) |
May 11, 2011 | 50.93 | 51.10 | 50.47 | 50.68 | 353,625 | -0.53(-1.03%) |
May 10, 2011 | 50.75 | 51.34 | 50.50 | 51.21 | 240,508 | +0.81(+1.61%) |
May 09, 2011 | 49.77 | 50.55 | 49.77 | 50.40 | 204,052 | +0.49(+0.98%) |
May 06, 2011 | 49.64 | 50.59 | 49.64 | 49.91 | 182,200 | +0.24(+0.48%) |
May 05, 2011 | 49.40 | 50.52 | 49.40 | 49.67 | 220,858 | +0.04(+0.08%) |
May 04, 2011 | 50.00 | 50.34 | 49.58 | 49.63 | 297,922 | -0.31(-0.62%) |
May 03, 2011 | 51.60 | 51.79 | 49.57 | 49.94 | 396,284 | -1.85(-3.57%) |