Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 56.08 | 56.51 | 55.49 | 56.21 | 63,371 | -0.31(-0.54%) |
Jul 28, 2011 | 53.79 | 56.78 | 53.76 | 56.52 | 123,467 | +2.67(+4.95%) |
Jul 27, 2011 | 55.09 | 55.09 | 53.67 | 53.85 | 68,345 | -1.45(-2.62%) |
Jul 26, 2011 | 55.52 | 55.72 | 55.06 | 55.30 | 29,777 | -0.28(-0.50%) |
Jul 25, 2011 | 55.69 | 56.10 | 54.48 | 55.58 | 32,116 | -0.57(-1.01%) |
Jul 22, 2011 | 56.14 | 56.33 | 55.71 | 56.15 | 33,823 | -0.07(-0.13%) |
Jul 21, 2011 | 56.03 | 56.67 | 55.62 | 56.22 | 56,709 | +0.47(+0.84%) |
Jul 20, 2011 | 56.11 | 56.27 | 55.45 | 55.75 | 28,916 | -0.17(-0.31%) |
Jul 19, 2011 | 54.60 | 56.05 | 54.57 | 55.92 | 80,143 | +1.36(+2.49%) |
Jul 18, 2011 | 54.65 | 54.72 | 54.09 | 54.56 | 53,875 | -0.23(-0.41%) |
Jul 15, 2011 | 54.95 | 54.95 | 54.35 | 54.79 | 28,202 | +0.01(+0.02%) |
Jul 14, 2011 | 55.84 | 55.99 | 54.52 | 54.78 | 22,593 | -0.95(-1.70%) |
Jul 13, 2011 | 55.89 | 56.61 | 54.92 | 55.72 | 50,100 | +0.14(+0.24%) |
Jul 12, 2011 | 55.27 | 55.81 | 54.97 | 55.59 | 54,205 | +0.19(+0.34%) |
Jul 11, 2011 | 56.57 | 56.88 | 55.26 | 55.40 | 73,281 | -1.59(-2.80%) |
Jul 08, 2011 | 56.80 | 57.17 | 56.53 | 56.99 | 63,226 | -0.30(-0.52%) |
Jul 07, 2011 | 57.05 | 57.64 | 56.84 | 57.29 | 47,077 | +0.62(+1.10%) |
Jul 06, 2011 | 55.81 | 56.72 | 55.69 | 56.67 | 55,408 | +0.70(+1.26%) |
Jul 05, 2011 | 55.43 | 56.10 | 55.26 | 55.97 | 70,178 | +0.19(+0.34%) |
Jul 01, 2011 | 54.64 | 55.84 | 54.64 | 55.78 | 85,258 | +1.04(+1.89%) |
Jun 30, 2011 | 54.83 | 54.90 | 54.58 | 54.74 | 87,654 | +0.12(+0.21%) |
Jun 29, 2011 | 54.39 | 54.86 | 54.03 | 54.63 | 71,958 | +0.38(+0.70%) |
Jun 28, 2011 | 53.74 | 54.33 | 53.32 | 54.25 | 49,723 | +0.51(+0.96%) |
Jun 27, 2011 | 52.65 | 54.03 | 52.35 | 53.73 | 70,399 | +1.12(+2.12%) |
Jun 24, 2011 | 53.28 | 53.76 | 52.41 | 52.62 | 208,141 | -1.06(-1.98%) |
Jun 23, 2011 | 53.28 | 53.86 | 52.68 | 53.68 | 65,558 | -0.23(-0.43%) |
Jun 22, 2011 | 53.96 | 54.45 | 53.59 | 53.91 | 86,229 | -0.06(-0.12%) |
Jun 21, 2011 | 53.44 | 54.08 | 53.15 | 53.98 | 90,161 | +0.54(+1.01%) |
Jun 20, 2011 | 53.03 | 53.48 | 52.77 | 53.44 | 55,543 | +0.49(+0.92%) |
Jun 17, 2011 | 53.27 | 53.42 | 52.91 | 52.95 | 106,390 | -0.20(-0.37%) |
Jun 16, 2011 | 52.38 | 53.16 | 52.36 | 53.15 | 48,801 | +0.59(+1.11%) |
Jun 15, 2011 | 52.22 | 53.01 | 52.11 | 52.56 | 50,428 | -0.31(-0.58%) |
Jun 14, 2011 | 52.92 | 53.13 | 52.37 | 52.87 | 49,293 | +0.31(+0.58%) |
Jun 13, 2011 | 51.73 | 52.93 | 51.28 | 52.56 | 85,153 | +0.88(+1.71%) |
Jun 10, 2011 | 52.43 | 52.55 | 51.58 | 51.68 | 65,901 | -0.87(-1.66%) |
Jun 09, 2011 | 51.90 | 52.68 | 51.89 | 52.55 | 37,422 | +0.74(+1.43%) |
Jun 08, 2011 | 52.26 | 52.31 | 51.82 | 51.82 | 47,568 | -0.59(-1.12%) |
Jun 07, 2011 | 52.11 | 52.66 | 51.73 | 52.40 | 51,593 | +0.58(+1.11%) |
Jun 06, 2011 | 52.09 | 52.44 | 51.69 | 51.82 | 41,172 | -0.60(-1.15%) |
Jun 03, 2011 | 52.42 | 52.87 | 52.35 | 52.43 | 41,036 | -0.44(-0.83%) |
May 24, 2011 | 53.63 | 53.90 | 52.46 | 52.87 | 100,213 | -0.52(-0.98%) |
May 23, 2011 | 53.20 | 53.64 | 52.85 | 53.39 | 108,548 | -0.46(-0.85%) |
May 20, 2011 | 53.70 | 54.08 | 53.14 | 53.85 | 51,693 | -0.05(-0.10%) |
May 19, 2011 | 54.04 | 54.04 | 53.47 | 53.90 | 123,946 | +0.19(+0.35%) |
May 18, 2011 | 53.11 | 53.81 | 52.34 | 53.72 | 167,887 | +0.67(+1.26%) |
May 17, 2011 | 51.35 | 53.41 | 51.32 | 53.05 | 119,237 | +1.75(+3.41%) |
May 16, 2011 | 52.15 | 52.15 | 51.09 | 51.30 | 134,676 | -0.29(-0.56%) |
May 13, 2011 | 52.46 | 52.46 | 51.44 | 51.59 | 74,598 | -0.81(-1.55%) |
May 12, 2011 | 51.63 | 52.53 | 51.55 | 52.40 | 113,508 | +0.54(+1.04%) |
May 11, 2011 | 52.45 | 52.55 | 51.73 | 51.86 | 32,411 | -0.45(-0.86%) |
May 10, 2011 | 51.92 | 52.42 | 51.76 | 52.31 | 40,946 | +0.69(+1.34%) |
May 09, 2011 | 51.25 | 51.75 | 51.08 | 51.62 | 36,610 | +0.55(+1.08%) |
May 06, 2011 | 51.56 | 51.78 | 50.87 | 51.07 | 47,465 | +0.23(+0.44%) |
May 05, 2011 | 51.47 | 51.86 | 50.71 | 50.84 | 130,494 | -0.68(-1.33%) |
May 04, 2011 | 51.78 | 52.19 | 51.04 | 51.53 | 82,218 | -0.17(-0.33%) |
May 03, 2011 | 52.02 | 52.25 | 51.28 | 51.70 | 86,528 | -0.38(-0.73%) |