Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 55.08 | 55.15 | 54.18 | 54.69 | 631,176 | -0.40(-0.73%) |
Jul 28, 2011 | 55.00 | 55.41 | 54.01 | 55.09 | 725,142 | +0.62(+1.14%) |
Jul 27, 2011 | 55.75 | 56.39 | 54.25 | 54.47 | 583,461 | -1.33(-2.39%) |
Jul 26, 2011 | 55.69 | 56.25 | 55.53 | 55.80 | 304,992 | -0.16(-0.29%) |
Jul 25, 2011 | 57.09 | 57.41 | 55.83 | 55.96 | 572,419 | -0.44(-0.79%) |
Jul 22, 2011 | 55.92 | 56.42 | 55.50 | 56.41 | 519,986 | +1.08(+1.94%) |
Jul 21, 2011 | 55.46 | 55.71 | 55.01 | 55.33 | 511,593 | -0.10(-0.18%) |
Jul 20, 2011 | 55.47 | 55.94 | 54.86 | 55.43 | 543,002 | -0.16(-0.29%) |
Jul 19, 2011 | 56.60 | 56.70 | 55.19 | 55.59 | 679,672 | -0.32(-0.58%) |
Jul 18, 2011 | 55.85 | 56.84 | 55.35 | 55.92 | 1,087,285 | +0.96(+1.75%) |
Jul 15, 2011 | 54.12 | 54.97 | 53.67 | 54.95 | 598,639 | +1.29(+2.40%) |
Jul 14, 2011 | 55.13 | 55.15 | 53.50 | 53.67 | 741,580 | -0.51(-0.94%) |
Jul 13, 2011 | 54.16 | 55.50 | 53.86 | 54.18 | 1,099,481 | +0.78(+1.45%) |
Jul 12, 2011 | 51.57 | 53.44 | 51.57 | 53.40 | 847,534 | +1.42(+2.74%) |
Jul 11, 2011 | 51.54 | 52.27 | 51.06 | 51.98 | 645,741 | +0.60(+1.16%) |
Jul 08, 2011 | 51.53 | 52.34 | 51.09 | 51.38 | 481,718 | -0.49(-0.95%) |
Jul 07, 2011 | 52.04 | 52.73 | 51.78 | 51.87 | 730,335 | +0.41(+0.80%) |
Jul 06, 2011 | 50.48 | 51.49 | 50.36 | 51.47 | 650,248 | +1.23(+2.45%) |
Jul 05, 2011 | 50.48 | 50.55 | 49.83 | 50.24 | 459,542 | +0.83(+1.68%) |
Jul 01, 2011 | 49.79 | 49.79 | 48.67 | 49.41 | 375,502 | -0.56(-1.13%) |
Jun 30, 2011 | 49.94 | 50.62 | 49.50 | 49.97 | 413,324 | +0.21(+0.43%) |
Jun 29, 2011 | 49.72 | 50.33 | 49.29 | 49.76 | 485,193 | +0.49(+0.99%) |
Jun 28, 2011 | 48.42 | 49.49 | 48.24 | 49.27 | 490,637 | +0.72(+1.47%) |
Jun 27, 2011 | 48.57 | 48.92 | 47.95 | 48.56 | 326,247 | -0.15(-0.31%) |
Jun 24, 2011 | 49.48 | 49.60 | 48.22 | 48.71 | 1,463,650 | -0.68(-1.38%) |
Jun 23, 2011 | 48.84 | 49.43 | 47.88 | 49.39 | 634,651 | -0.17(-0.34%) |
Jun 22, 2011 | 49.40 | 50.38 | 49.40 | 49.56 | 541,511 | +0.26(+0.52%) |
Jun 21, 2011 | 48.34 | 49.49 | 47.35 | 49.31 | 747,745 | +1.29(+2.68%) |
Jun 20, 2011 | 48.17 | 48.34 | 47.69 | 48.02 | 436,093 | +0.20(+0.43%) |
Jun 17, 2011 | 47.72 | 48.80 | 47.50 | 47.82 | 1,848,829 | +0.17(+0.36%) |
Jun 16, 2011 | 48.20 | 48.45 | 46.84 | 47.65 | 794,491 | -0.74(-1.53%) |
Jun 15, 2011 | 48.55 | 49.39 | 47.83 | 48.39 | 775,176 | -0.49(-1.01%) |
Jun 14, 2011 | 48.62 | 49.37 | 48.62 | 48.88 | 433,555 | +0.62(+1.29%) |
Jun 13, 2011 | 49.17 | 49.17 | 47.89 | 48.26 | 682,841 | -0.89(-1.82%) |
Jun 10, 2011 | 49.46 | 49.62 | 48.76 | 49.15 | 513,875 | -0.66(-1.33%) |
Jun 09, 2011 | 49.65 | 50.35 | 49.31 | 49.82 | 504,831 | +0.13(+0.26%) |
Jun 08, 2011 | 50.36 | 50.73 | 49.31 | 49.69 | 679,806 | -0.98(-1.93%) |
Jun 07, 2011 | 50.98 | 51.52 | 50.58 | 50.67 | 542,514 | -0.13(-0.25%) |
Jun 06, 2011 | 51.31 | 52.06 | 50.57 | 50.80 | 786,424 | -0.39(-0.77%) |
Jun 03, 2011 | 51.01 | 51.59 | 50.89 | 51.19 | 683,336 | -0.19(-0.36%) |
May 24, 2011 | 51.16 | 51.69 | 50.75 | 51.38 | 619,972 | +0.52(+1.02%) |
May 23, 2011 | 50.85 | 51.61 | 50.53 | 50.86 | 680,185 | -0.14(-0.27%) |
May 20, 2011 | 50.69 | 51.35 | 49.89 | 50.99 | 767,100 | +0.29(+0.57%) |
May 19, 2011 | 50.88 | 51.01 | 50.04 | 50.70 | 591,259 | +0.19(+0.37%) |
May 18, 2011 | 49.66 | 50.67 | 49.56 | 50.52 | 766,784 | +1.26(+2.56%) |
May 17, 2011 | 48.54 | 49.39 | 47.42 | 49.26 | 931,064 | +0.32(+0.66%) |
May 16, 2011 | 48.15 | 49.41 | 47.78 | 48.93 | 866,569 | +0.49(+1.02%) |
May 13, 2011 | 48.95 | 49.82 | 48.07 | 48.44 | 711,547 | -0.51(-1.04%) |
May 12, 2011 | 48.34 | 49.70 | 48.21 | 48.95 | 656,644 | -0.25(-0.50%) |
May 11, 2011 | 50.52 | 50.53 | 48.38 | 49.20 | 877,579 | -1.43(-2.83%) |
May 10, 2011 | 50.77 | 50.95 | 49.89 | 50.63 | 786,206 | +0.17(+0.34%) |
May 09, 2011 | 49.82 | 50.64 | 49.31 | 50.46 | 762,183 | +1.14(+2.31%) |
May 06, 2011 | 49.14 | 50.48 | 49.09 | 49.31 | 1,077,360 | +0.64(+1.31%) |
May 05, 2011 | 49.18 | 49.89 | 47.97 | 48.68 | 1,205,689 | -1.22(-2.44%) |
May 04, 2011 | 49.52 | 50.78 | 48.71 | 49.89 | 1,037,272 | -0.50(-1.00%) |
May 03, 2011 | 51.07 | 51.26 | 49.88 | 50.40 | 759,508 | -0.60(-1.19%) |