Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 51.27 | 52.45 | 50.90 | 51.88 | 61,364 | +0.24(+0.47%) |
Jul 28, 2011 | 52.08 | 52.88 | 51.53 | 51.64 | 62,605 | -0.17(-0.34%) |
Jul 27, 2011 | 51.90 | 53.65 | 51.21 | 51.82 | 53,649 | -1.23(-2.33%) |
Jul 26, 2011 | 53.45 | 53.83 | 52.90 | 53.05 | 25,712 | -0.48(-0.90%) |
Jul 25, 2011 | 53.74 | 54.71 | 53.47 | 53.53 | 29,786 | -0.70(-1.30%) |
Jul 22, 2011 | 54.49 | 54.88 | 53.53 | 54.24 | 39,164 | +0.07(+0.12%) |
Jul 21, 2011 | 53.83 | 54.40 | 53.19 | 54.17 | 52,602 | +0.89(+1.67%) |
Jul 20, 2011 | 53.60 | 53.90 | 53.19 | 53.28 | 33,597 | -0.41(-0.75%) |
Jul 19, 2011 | 52.53 | 53.86 | 52.01 | 53.69 | 41,086 | +1.57(+3.02%) |
Jul 18, 2011 | 52.49 | 52.55 | 51.89 | 52.12 | 32,880 | -0.46(-0.88%) |
Jul 15, 2011 | 52.15 | 52.76 | 51.51 | 52.58 | 59,953 | +0.50(+0.96%) |
Jul 14, 2011 | 52.52 | 53.05 | 51.95 | 52.08 | 45,845 | -0.43(-0.83%) |
Jul 13, 2011 | 52.56 | 53.46 | 52.19 | 52.51 | 52,222 | +0.06(+0.11%) |
Jul 12, 2011 | 52.13 | 53.07 | 51.34 | 52.45 | 81,130 | +0.25(+0.48%) |
Jul 11, 2011 | 51.74 | 52.37 | 51.74 | 52.20 | 61,667 | +0.01(+0.02%) |
Jul 08, 2011 | 51.42 | 52.43 | 51.42 | 52.19 | 51,246 | +0.12(+0.22%) |
Jul 07, 2011 | 51.43 | 52.33 | 50.95 | 52.08 | 40,472 | +1.01(+1.98%) |
Jul 06, 2011 | 50.78 | 51.30 | 50.36 | 51.06 | 38,516 | +0.00(+0.00%) |
Jul 05, 2011 | 51.21 | 51.46 | 50.44 | 51.06 | 84,166 | -0.36(-0.69%) |
Jul 01, 2011 | 50.92 | 51.53 | 50.57 | 51.42 | 70,917 | +0.69(+1.37%) |
Jun 30, 2011 | 50.60 | 50.89 | 50.57 | 50.73 | 56,400 | +0.17(+0.34%) |
Jun 29, 2011 | 50.79 | 50.95 | 50.29 | 50.55 | 58,490 | -0.09(-0.17%) |
Jun 28, 2011 | 50.71 | 51.34 | 50.43 | 50.64 | 73,938 | -0.07(-0.13%) |
Jun 27, 2011 | 50.11 | 51.02 | 49.97 | 50.71 | 51,918 | +0.59(+1.17%) |
Jun 24, 2011 | 49.96 | 50.39 | 49.46 | 50.12 | 148,066 | +0.29(+0.58%) |
Jun 23, 2011 | 49.07 | 50.29 | 48.80 | 49.83 | 46,826 | +0.54(+1.10%) |
Jun 22, 2011 | 49.24 | 50.12 | 49.21 | 49.29 | 54,425 | -0.15(-0.31%) |
Jun 21, 2011 | 49.30 | 49.69 | 49.02 | 49.44 | 64,655 | +0.41(+0.83%) |
Jun 20, 2011 | 49.06 | 49.28 | 48.34 | 49.04 | 34,070 | +0.21(+0.43%) |
Jun 17, 2011 | 48.69 | 49.09 | 48.33 | 48.83 | 143,707 | +0.44(+0.92%) |
Jun 16, 2011 | 48.28 | 48.67 | 47.72 | 48.38 | 71,112 | +0.34(+0.70%) |
Jun 15, 2011 | 48.37 | 49.01 | 47.77 | 48.05 | 41,501 | -0.79(-1.62%) |
Jun 14, 2011 | 49.16 | 49.31 | 48.72 | 48.84 | 73,885 | +0.06(+0.12%) |
Jun 13, 2011 | 48.90 | 49.24 | 48.58 | 48.78 | 77,615 | -0.11(-0.22%) |
Jun 10, 2011 | 49.35 | 49.66 | 48.41 | 48.88 | 59,706 | -0.85(-1.70%) |
Jun 09, 2011 | 49.89 | 50.01 | 49.14 | 49.73 | 95,437 | -0.16(-0.33%) |
Jun 08, 2011 | 50.09 | 50.48 | 49.58 | 49.89 | 308,613 | +1.44(+2.98%) |
Jun 07, 2011 | 49.21 | 49.51 | 48.24 | 48.45 | 109,095 | -0.34(-0.69%) |
Jun 06, 2011 | 49.61 | 49.85 | 48.68 | 48.79 | 45,905 | -0.67(-1.36%) |
Jun 03, 2011 | 49.65 | 49.92 | 49.13 | 49.46 | 38,777 | -0.56(-1.12%) |
May 24, 2011 | 50.51 | 50.54 | 49.81 | 50.02 | 42,733 | -0.20(-0.40%) |
May 23, 2011 | 50.74 | 50.92 | 50.12 | 50.22 | 31,277 | -1.05(-2.05%) |
May 20, 2011 | 51.32 | 51.74 | 50.98 | 51.27 | 45,413 | -0.33(-0.63%) |
May 19, 2011 | 51.73 | 52.09 | 51.16 | 51.60 | 28,839 | +0.10(+0.19%) |
May 18, 2011 | 51.36 | 51.74 | 50.99 | 51.50 | 38,894 | +0.35(+0.68%) |
May 17, 2011 | 51.71 | 51.99 | 50.97 | 51.16 | 35,200 | -0.78(-1.50%) |
May 16, 2011 | 52.35 | 52.78 | 51.71 | 51.93 | 55,574 | -0.72(-1.37%) |
May 13, 2011 | 53.31 | 53.56 | 52.43 | 52.66 | 35,311 | -0.55(-1.03%) |
May 12, 2011 | 52.81 | 53.22 | 52.35 | 53.21 | 35,786 | +0.06(+0.11%) |
May 11, 2011 | 53.44 | 53.97 | 52.64 | 53.15 | 41,631 | -0.54(-1.00%) |
May 10, 2011 | 53.55 | 53.79 | 53.30 | 53.69 | 28,070 | +0.42(+0.80%) |
May 09, 2011 | 53.12 | 53.38 | 53.11 | 53.26 | 69,656 | -0.02(-0.04%) |
May 06, 2011 | 54.35 | 54.39 | 53.15 | 53.28 | 73,154 | -0.33(-0.61%) |
May 05, 2011 | 53.11 | 54.12 | 52.88 | 53.61 | 61,362 | +0.15(+0.29%) |
May 04, 2011 | 54.52 | 54.52 | 52.95 | 53.46 | 35,559 | -1.10(-2.01%) |
May 03, 2011 | 55.16 | 55.16 | 54.14 | 54.55 | 54,621 | -0.65(-1.17%) |