Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 51.00 | 51.96 | 51.00 | 51.95 | 62,707 | +0.71(+1.39%) |
Jul 28, 2011 | 51.69 | 51.69 | 51.20 | 51.24 | 46,526 | -0.22(-0.43%) |
Jul 27, 2011 | 52.60 | 52.68 | 51.37 | 51.46 | 95,656 | -1.20(-2.28%) |
Jul 26, 2011 | 53.68 | 53.68 | 52.65 | 52.66 | 70,676 | -1.00(-1.86%) |
Jul 25, 2011 | 53.38 | 54.00 | 53.27 | 53.66 | 92,462 | +0.09(+0.17%) |
Jul 22, 2011 | 53.51 | 54.22 | 53.34 | 53.57 | 119,302 | -0.31(-0.58%) |
Jul 21, 2011 | 53.75 | 54.29 | 53.40 | 53.88 | 69,373 | +0.38(+0.71%) |
Jul 20, 2011 | 53.47 | 53.75 | 53.11 | 53.50 | 98,347 | +0.70(+1.33%) |
Jul 19, 2011 | 52.50 | 53.02 | 52.13 | 52.80 | 97,279 | +0.79(+1.52%) |
Jul 18, 2011 | 52.02 | 52.55 | 51.73 | 52.01 | 93,276 | -0.42(-0.80%) |
Jul 15, 2011 | 51.77 | 52.71 | 51.71 | 52.43 | 110,909 | +0.10(+0.19%) |
Jul 14, 2011 | 52.94 | 52.95 | 51.66 | 52.33 | 102,200 | -0.87(-1.64%) |
Jul 13, 2011 | 52.25 | 53.34 | 52.09 | 53.20 | 205,852 | +1.03(+1.97%) |
Jul 12, 2011 | 51.52 | 52.34 | 51.52 | 52.17 | 96,307 | +0.57(+1.10%) |
Jul 11, 2011 | 52.81 | 52.89 | 51.45 | 51.60 | 131,141 | -1.63(-3.06%) |
Jul 08, 2011 | 53.37 | 53.64 | 52.59 | 53.23 | 93,589 | -0.48(-0.89%) |
Jul 07, 2011 | 54.03 | 55.42 | 53.53 | 53.71 | 166,636 | -0.04(-0.07%) |
Jul 06, 2011 | 53.12 | 53.91 | 53.04 | 53.75 | 75,210 | +0.52(+0.98%) |
Jul 05, 2011 | 52.93 | 53.39 | 52.67 | 53.23 | 100,149 | +0.42(+0.80%) |
Jul 01, 2011 | 52.15 | 52.89 | 51.85 | 52.81 | 117,244 | +0.75(+1.44%) |
Jun 30, 2011 | 51.60 | 52.11 | 51.40 | 52.06 | 101,421 | +0.46(+0.89%) |
Jun 29, 2011 | 51.91 | 52.10 | 51.48 | 51.60 | 70,757 | -0.04(-0.08%) |
Jun 28, 2011 | 51.11 | 51.64 | 50.63 | 51.64 | 67,140 | +0.43(+0.84%) |
Jun 27, 2011 | 50.04 | 51.28 | 49.92 | 51.21 | 131,284 | +1.02(+2.03%) |
Jun 24, 2011 | 50.49 | 50.56 | 49.49 | 50.19 | 274,318 | -0.27(-0.54%) |
Jun 23, 2011 | 49.81 | 50.75 | 49.13 | 50.46 | 75,166 | +0.21(+0.42%) |
Jun 22, 2011 | 50.29 | 50.54 | 50.09 | 50.25 | 66,339 | -0.09(-0.18%) |
Jun 21, 2011 | 49.62 | 50.48 | 49.23 | 50.34 | 88,147 | +1.11(+2.25%) |
Jun 20, 2011 | 49.16 | 49.33 | 48.94 | 49.23 | 90,751 | -0.02(-0.04%) |
Jun 17, 2011 | 48.80 | 49.48 | 48.51 | 49.25 | 113,104 | +0.54(+1.11%) |
Jun 16, 2011 | 48.37 | 49.06 | 48.31 | 48.71 | 62,624 | +0.10(+0.21%) |
Jun 15, 2011 | 48.58 | 48.95 | 48.29 | 48.61 | 54,442 | -0.31(-0.63%) |
Jun 14, 2011 | 48.79 | 49.44 | 48.56 | 48.92 | 92,518 | +0.44(+0.91%) |
Jun 13, 2011 | 48.18 | 48.76 | 47.79 | 48.48 | 81,973 | +0.37(+0.77%) |
Jun 10, 2011 | 47.21 | 48.18 | 47.07 | 48.11 | 172,499 | +0.78(+1.65%) |
Jun 09, 2011 | 47.50 | 47.54 | 47.15 | 47.33 | 58,922 | -0.06(-0.13%) |
Jun 08, 2011 | 47.35 | 47.70 | 47.24 | 47.39 | 125,275 | -0.18(-0.38%) |
Jun 07, 2011 | 47.87 | 48.10 | 47.57 | 47.57 | 59,064 | -0.10(-0.21%) |
Jun 06, 2011 | 47.50 | 47.94 | 47.24 | 47.67 | 64,270 | +0.10(+0.21%) |
Jun 03, 2011 | 47.70 | 47.99 | 47.31 | 47.57 | 98,196 | +0.54(+1.15%) |
May 24, 2011 | 47.42 | 47.42 | 46.50 | 47.03 | 65,035 | -0.10(-0.21%) |
May 23, 2011 | 47.25 | 47.40 | 46.94 | 47.13 | 71,787 | -0.29(-0.61%) |
May 20, 2011 | 47.31 | 47.62 | 47.29 | 47.42 | 86,531 | -0.13(-0.27%) |
May 19, 2011 | 47.91 | 48.03 | 47.53 | 47.55 | 65,716 | -0.11(-0.23%) |
May 18, 2011 | 47.94 | 48.03 | 47.51 | 47.66 | 75,623 | -0.30(-0.63%) |
May 17, 2011 | 47.57 | 48.09 | 47.51 | 47.96 | 43,479 | +0.34(+0.71%) |
May 16, 2011 | 47.95 | 48.13 | 47.57 | 47.62 | 61,598 | -0.52(-1.08%) |
May 13, 2011 | 48.50 | 48.51 | 47.82 | 48.14 | 77,441 | -0.30(-0.62%) |
May 12, 2011 | 48.28 | 48.49 | 48.20 | 48.44 | 94,954 | +0.07(+0.14%) |
May 11, 2011 | 48.51 | 48.54 | 48.09 | 48.37 | 58,166 | -0.09(-0.19%) |
May 10, 2011 | 47.83 | 48.70 | 47.83 | 48.46 | 37,158 | +0.89(+1.87%) |
May 09, 2011 | 47.65 | 47.94 | 47.44 | 47.57 | 42,898 | +0.06(+0.13%) |
May 06, 2011 | 47.43 | 47.71 | 47.29 | 47.51 | 56,552 | +0.52(+1.11%) |
May 05, 2011 | 47.28 | 47.63 | 46.76 | 46.99 | 65,517 | -0.22(-0.47%) |
May 04, 2011 | 47.71 | 47.80 | 47.13 | 47.21 | 94,631 | -0.33(-0.69%) |
May 03, 2011 | 46.20 | 47.62 | 46.20 | 47.54 | 95,686 | +1.34(+2.90%) |