Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 54.59 | 55.28 | 53.88 | 55.03 | 2,359,579 | -0.38(-0.69%) |
Jul 28, 2011 | 55.50 | 56.05 | 55.13 | 55.41 | 3,896,639 | -0.27(-0.48%) |
Jul 27, 2011 | 55.66 | 57.24 | 55.21 | 55.68 | 3,739,831 | -0.04(-0.07%) |
Jul 26, 2011 | 55.60 | 56.00 | 55.00 | 55.72 | 1,360,464 | -0.13(-0.23%) |
Jul 25, 2011 | 56.00 | 56.24 | 55.55 | 55.85 | 837,574 | -0.66(-1.17%) |
Jul 22, 2011 | 56.72 | 56.83 | 56.42 | 56.51 | 1,352,305 | -0.22(-0.39%) |
Jul 21, 2011 | 55.72 | 57.21 | 55.15 | 56.73 | 2,346,815 | +1.34(+2.42%) |
Jul 20, 2011 | 55.68 | 56.00 | 54.83 | 55.39 | 906,974 | -0.19(-0.34%) |
Jul 19, 2011 | 55.67 | 56.48 | 54.95 | 55.58 | 1,923,883 | +0.57(+1.04%) |
Jul 18, 2011 | 55.04 | 56.31 | 54.43 | 55.01 | 2,432,085 | +0.01(+0.02%) |
Jul 15, 2011 | 53.73 | 55.55 | 53.63 | 55.00 | 4,541,430 | +2.39(+4.54%) |
Jul 14, 2011 | 53.25 | 53.29 | 51.99 | 52.61 | 775,104 | -0.38(-0.72%) |
Jul 13, 2011 | 52.27 | 54.04 | 52.27 | 52.99 | 1,155,658 | +0.68(+1.30%) |
Jul 12, 2011 | 52.38 | 52.99 | 51.82 | 52.31 | 1,442,962 | +0.03(+0.06%) |
Jul 11, 2011 | 53.10 | 53.75 | 51.94 | 52.28 | 2,144,064 | -1.06(-1.99%) |
Jul 08, 2011 | 53.07 | 53.62 | 52.80 | 53.34 | 696,549 | -0.18(-0.34%) |
Jul 07, 2011 | 53.81 | 54.50 | 53.41 | 53.52 | 1,330,317 | +0.03(+0.06%) |
Jul 06, 2011 | 53.65 | 53.96 | 53.18 | 53.49 | 1,328,415 | -0.26(-0.48%) |
Jul 05, 2011 | 52.79 | 53.99 | 52.59 | 53.75 | 1,583,562 | +1.44(+2.75%) |
Jul 01, 2011 | 51.67 | 52.44 | 51.35 | 52.31 | 1,024,931 | +0.35(+0.67%) |
Jun 30, 2011 | 52.88 | 53.11 | 51.71 | 51.96 | 1,964,278 | -0.70(-1.33%) |
Jun 29, 2011 | 52.12 | 52.80 | 52.00 | 52.66 | 1,631,689 | +0.84(+1.62%) |
Jun 28, 2011 | 51.04 | 51.87 | 50.86 | 51.82 | 1,678,365 | +0.81(+1.59%) |
Jun 27, 2011 | 49.60 | 51.10 | 49.60 | 51.01 | 1,393,532 | +1.26(+2.53%) |
Jun 24, 2011 | 51.71 | 51.76 | 49.60 | 49.75 | 1,723,518 | -1.98(-3.83%) |
Jun 23, 2011 | 50.79 | 51.77 | 50.51 | 51.73 | 3,094,138 | +0.18(+0.35%) |
Jun 22, 2011 | 51.14 | 52.05 | 50.89 | 51.55 | 1,490,509 | +0.15(+0.29%) |
Jun 21, 2011 | 51.19 | 51.50 | 50.96 | 51.40 | 976,449 | +0.43(+0.84%) |
Jun 20, 2011 | 50.99 | 51.07 | 50.79 | 50.97 | 1,315,168 | +0.44(+0.87%) |
Jun 17, 2011 | 50.30 | 50.93 | 50.00 | 50.53 | 2,896,794 | +0.34(+0.68%) |
Jun 16, 2011 | 51.38 | 51.47 | 49.49 | 50.19 | 2,826,879 | -1.21(-2.35%) |
Jun 15, 2011 | 53.39 | 53.39 | 51.31 | 51.40 | 3,086,480 | -2.40(-4.46%) |
Jun 14, 2011 | 53.30 | 54.16 | 52.90 | 53.80 | 2,279,392 | +0.87(+1.64%) |
Jun 13, 2011 | 52.52 | 54.67 | 52.48 | 52.93 | 2,934,397 | +0.10(+0.19%) |
Jun 10, 2011 | 53.96 | 53.96 | 52.22 | 52.83 | 1,999,529 | -0.97(-1.80%) |
Jun 09, 2011 | 52.48 | 53.98 | 52.41 | 53.80 | 1,544,280 | +1.44(+2.75%) |
Jun 08, 2011 | 53.42 | 53.56 | 52.15 | 52.36 | 2,006,167 | -1.15(-2.15%) |
Jun 07, 2011 | 52.89 | 54.14 | 52.78 | 53.51 | 2,198,036 | +0.81(+1.54%) |
Jun 06, 2011 | 53.15 | 53.66 | 52.42 | 52.70 | 2,911,742 | -0.75(-1.40%) |
Jun 03, 2011 | 51.82 | 53.53 | 51.13 | 53.45 | 3,074,480 | +3.92(+7.91%) |
May 24, 2011 | 49.20 | 50.89 | 48.83 | 49.53 | 4,132,735 | +1.29(+2.67%) |
May 23, 2011 | 49.38 | 49.38 | 48.15 | 48.24 | 1,613,295 | -1.28(-2.58%) |
May 20, 2011 | 49.64 | 50.07 | 49.25 | 49.52 | 2,378,475 | -0.38(-0.76%) |
May 19, 2011 | 50.14 | 50.41 | 49.60 | 49.90 | 1,750,982 | -0.13(-0.26%) |
May 18, 2011 | 49.75 | 50.31 | 49.10 | 50.03 | 2,312,994 | +0.37(+0.75%) |
May 17, 2011 | 50.25 | 50.50 | 49.46 | 49.66 | 2,062,157 | -0.90(-1.78%) |
May 16, 2011 | 50.36 | 51.27 | 49.80 | 50.56 | 1,582,065 | +0.49(+0.98%) |
May 13, 2011 | 51.82 | 51.94 | 49.98 | 50.07 | 2,272,412 | -1.84(-3.54%) |
May 12, 2011 | 51.61 | 52.12 | 50.72 | 51.91 | 1,836,646 | +0.02(+0.04%) |
May 11, 2011 | 53.22 | 53.32 | 51.76 | 51.89 | 3,830,818 | -1.33(-2.50%) |
May 10, 2011 | 51.88 | 53.76 | 51.39 | 53.22 | 3,437,556 | +1.34(+2.58%) |
May 09, 2011 | 51.58 | 52.94 | 50.50 | 51.88 | 6,162,732 | +1.88(+3.76%) |
May 06, 2011 | 49.41 | 50.19 | 49.11 | 50.00 | 2,551,945 | +0.90(+1.83%) |
May 05, 2011 | 48.45 | 49.43 | 48.09 | 49.10 | 3,427,632 | +0.11(+0.22%) |
May 04, 2011 | 48.20 | 49.40 | 48.12 | 48.99 | 3,191,284 | +0.69(+1.43%) |
May 03, 2011 | 49.16 | 49.47 | 47.28 | 48.30 | 5,001,835 | -1.28(-2.58%) |