Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 50.33 | 51.89 | 50.31 | 51.08 | 5,122,244 | +0.30(+0.58%) |
Jul 28, 2011 | 52.24 | 52.51 | 50.21 | 50.78 | 7,329,770 | -1.46(-2.80%) |
Jul 27, 2011 | 54.15 | 54.35 | 52.08 | 52.24 | 4,345,324 | -2.27(-4.16%) |
Jul 26, 2011 | 54.86 | 55.30 | 53.92 | 54.51 | 4,578,196 | +1.03(+1.92%) |
Jul 25, 2011 | 53.22 | 53.78 | 52.97 | 53.48 | 2,245,790 | -0.20(-0.38%) |
Jul 22, 2011 | 53.73 | 53.77 | 53.61 | 53.69 | 1,886,689 | -0.38(-0.70%) |
Jul 21, 2011 | 53.14 | 54.22 | 53.01 | 54.06 | 2,661,002 | +1.24(+2.35%) |
Jul 20, 2011 | 52.88 | 53.15 | 52.60 | 52.82 | 2,122,480 | -0.05(-0.10%) |
Jul 19, 2011 | 52.28 | 53.06 | 52.25 | 52.88 | 2,655,168 | +0.65(+1.24%) |
Jul 18, 2011 | 52.69 | 52.70 | 51.91 | 52.23 | 2,333,715 | -0.63(-1.19%) |
Jul 15, 2011 | 53.59 | 53.59 | 52.34 | 52.86 | 3,444,211 | -0.56(-1.05%) |
Jul 14, 2011 | 53.71 | 53.77 | 53.24 | 53.42 | 2,334,434 | -0.32(-0.59%) |
Jul 13, 2011 | 54.00 | 54.55 | 53.58 | 53.73 | 2,705,350 | -0.03(-0.05%) |
Jul 12, 2011 | 53.87 | 53.96 | 53.45 | 53.76 | 2,929,536 | -0.18(-0.34%) |
Jul 11, 2011 | 53.77 | 54.03 | 53.63 | 53.94 | 2,570,506 | -0.36(-0.66%) |
Jul 08, 2011 | 54.35 | 54.65 | 54.17 | 54.30 | 3,070,776 | -0.57(-1.04%) |
Jul 07, 2011 | 55.46 | 55.46 | 54.79 | 54.87 | 2,891,845 | -0.18(-0.32%) |
Jul 06, 2011 | 54.61 | 55.26 | 54.58 | 55.05 | 3,467,318 | +0.44(+0.80%) |
Jul 05, 2011 | 55.06 | 55.06 | 54.39 | 54.61 | 1,942,858 | -0.67(-1.22%) |
Jul 01, 2011 | 54.54 | 55.31 | 54.42 | 55.29 | 1,780,407 | +0.67(+1.24%) |
Jun 30, 2011 | 54.23 | 54.81 | 54.02 | 54.61 | 2,204,762 | +0.40(+0.75%) |
Jun 29, 2011 | 53.72 | 54.38 | 53.65 | 54.21 | 2,417,387 | +0.63(+1.17%) |
Jun 28, 2011 | 53.82 | 53.85 | 53.44 | 53.58 | 2,448,720 | -0.16(-0.29%) |
Jun 27, 2011 | 53.57 | 53.88 | 53.30 | 53.73 | 1,768,494 | +0.32(+0.59%) |
Jun 24, 2011 | 53.81 | 53.83 | 53.36 | 53.42 | 2,824,383 | -0.33(-0.61%) |
Jun 23, 2011 | 53.88 | 53.98 | 52.99 | 53.75 | 2,686,560 | -0.22(-0.40%) |
Jun 22, 2011 | 54.39 | 54.59 | 53.92 | 53.96 | 2,535,366 | -0.43(-0.79%) |
Jun 21, 2011 | 54.44 | 54.60 | 54.09 | 54.40 | 2,763,525 | +0.21(+0.39%) |
Jun 20, 2011 | 54.29 | 54.36 | 54.11 | 54.19 | 6,147,429 | +0.22(+0.41%) |
Jun 17, 2011 | 54.27 | 54.73 | 53.82 | 53.96 | 4,650,557 | +0.07(+0.13%) |
Jun 16, 2011 | 53.67 | 54.19 | 53.48 | 53.90 | 3,696,298 | +0.19(+0.35%) |
Jun 15, 2011 | 53.34 | 53.96 | 53.28 | 53.71 | 3,287,996 | -0.01(-0.01%) |
Jun 14, 2011 | 53.55 | 53.96 | 53.36 | 53.71 | 3,783,781 | +0.53(+0.99%) |
Jun 13, 2011 | 52.42 | 53.34 | 52.28 | 53.19 | 4,519,134 | +1.05(+2.02%) |
Jun 10, 2011 | 52.37 | 52.61 | 52.08 | 52.14 | 3,565,597 | -0.40(-0.76%) |
Jun 09, 2011 | 52.02 | 52.62 | 51.80 | 52.53 | 2,811,208 | +0.52(+1.00%) |
Jun 08, 2011 | 52.08 | 52.44 | 51.95 | 52.01 | 3,556,586 | -0.11(-0.22%) |
Jun 07, 2011 | 52.24 | 52.42 | 52.11 | 52.13 | 3,379,734 | -0.06(-0.12%) |
Jun 06, 2011 | 51.39 | 52.34 | 51.33 | 52.19 | 4,745,448 | +0.74(+1.44%) |
Jun 03, 2011 | 51.08 | 51.57 | 50.65 | 51.45 | 3,796,380 | -1.06(-2.02%) |
May 24, 2011 | 52.88 | 52.99 | 52.45 | 52.51 | 3,569,892 | -0.42(-0.80%) |
May 23, 2011 | 52.79 | 53.31 | 52.63 | 52.93 | 2,744,596 | -0.35(-0.65%) |
May 20, 2011 | 53.69 | 53.69 | 53.13 | 53.28 | 2,536,484 | -0.42(-0.78%) |
May 19, 2011 | 53.78 | 54.00 | 53.50 | 53.70 | 1,565,782 | +0.25(+0.46%) |
May 18, 2011 | 53.17 | 53.56 | 52.86 | 53.45 | 1,964,125 | +0.30(+0.57%) |
May 17, 2011 | 53.34 | 53.70 | 52.67 | 53.15 | 3,003,428 | -0.52(-0.97%) |
May 16, 2011 | 53.03 | 53.79 | 52.95 | 53.67 | 3,652,627 | +0.50(+0.94%) |
May 13, 2011 | 53.47 | 53.70 | 53.05 | 53.17 | 2,500,132 | -0.32(-0.60%) |
May 12, 2011 | 52.99 | 53.68 | 52.94 | 53.49 | 2,314,554 | +0.46(+0.87%) |
May 11, 2011 | 53.11 | 53.58 | 52.93 | 53.03 | 3,406,502 | -0.05(-0.09%) |
May 10, 2011 | 53.60 | 53.75 | 53.05 | 53.07 | 3,280,408 | -0.32(-0.60%) |
May 09, 2011 | 53.46 | 53.78 | 53.20 | 53.40 | 2,553,997 | -0.01(-0.02%) |
May 06, 2011 | 53.76 | 53.98 | 53.16 | 53.41 | 3,067,170 | +0.09(+0.18%) |
May 05, 2011 | 52.65 | 53.71 | 52.45 | 53.32 | 3,440,330 | +0.60(+1.14%) |
May 04, 2011 | 53.39 | 53.68 | 52.63 | 52.71 | 6,527,507 | -0.65(-1.23%) |
May 03, 2011 | 52.45 | 53.56 | 52.44 | 53.37 | 3,426,269 | +0.77(+1.46%) |