Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 52.15 | 53.07 | 51.49 | 52.54 | 22,935 | +0.55(+1.05%) |
Jul 28, 2011 | 54.10 | 54.34 | 51.62 | 51.99 | 12,018 | -2.38(-4.37%) |
Jul 27, 2011 | 56.33 | 56.33 | 54.36 | 54.36 | 6,610 | -2.17(-3.83%) |
Jul 26, 2011 | 56.87 | 57.68 | 55.12 | 56.53 | 30,388 | -0.90(-1.57%) |
Jul 25, 2011 | 58.37 | 58.68 | 56.79 | 57.43 | 4,571 | -1.15(-1.97%) |
Jul 22, 2011 | 58.91 | 59.14 | 58.58 | 58.58 | 6,308 | -0.88(-1.49%) |
Jul 21, 2011 | 59.65 | 59.65 | 59.21 | 59.47 | 5,387 | -0.17(-0.28%) |
Jul 20, 2011 | 58.55 | 59.64 | 58.55 | 59.64 | 1,305 | -0.42(-0.70%) |
Jul 19, 2011 | 58.95 | 60.06 | 58.95 | 60.06 | 5,370 | +1.58(+2.69%) |
Jul 18, 2011 | 60.51 | 60.51 | 58.42 | 58.48 | 17,367 | -2.08(-3.44%) |
Jul 15, 2011 | 58.75 | 61.33 | 58.75 | 60.56 | 10,188 | +2.15(+3.68%) |
Jul 14, 2011 | 60.03 | 60.67 | 58.42 | 58.42 | 12,864 | -1.18(-1.98%) |
Jul 13, 2011 | 60.45 | 60.73 | 59.33 | 59.60 | 24,197 | -0.47(-0.79%) |
Jul 12, 2011 | 59.86 | 60.61 | 59.45 | 60.07 | 24,641 | -0.60(-0.99%) |
Jul 11, 2011 | 61.50 | 62.04 | 60.66 | 60.67 | 8,206 | -1.69(-2.72%) |
Jul 08, 2011 | 61.96 | 62.58 | 61.81 | 62.36 | 14,140 | -0.76(-1.20%) |
Jul 07, 2011 | 62.19 | 63.12 | 60.87 | 63.12 | 9,063 | +1.55(+2.52%) |
Jul 06, 2011 | 60.66 | 61.67 | 59.96 | 61.57 | 7,162 | +0.55(+0.90%) |
Jul 05, 2011 | 60.30 | 61.46 | 59.58 | 61.02 | 18,184 | +1.50(+2.52%) |
Jul 01, 2011 | 59.65 | 60.37 | 58.95 | 59.52 | 95,711 | -0.45(-0.74%) |
Jun 30, 2011 | 59.91 | 61.22 | 59.65 | 59.97 | 19,085 | +0.76(+1.28%) |
Jun 29, 2011 | 60.37 | 60.40 | 58.62 | 59.21 | 6,454 | -0.60(-1.00%) |
Jun 28, 2011 | 59.50 | 60.07 | 59.39 | 59.81 | 14,290 | +0.41(+0.69%) |
Jun 27, 2011 | 58.66 | 59.84 | 58.66 | 59.39 | 16,488 | +0.49(+0.83%) |
Jun 24, 2011 | 57.78 | 59.28 | 57.18 | 58.91 | 95,339 | +1.13(+1.96%) |
Jun 23, 2011 | 58.08 | 58.39 | 56.92 | 57.77 | 7,853 | -1.12(-1.90%) |
Jun 22, 2011 | 59.60 | 59.64 | 58.64 | 58.89 | 4,051 | -0.97(-1.63%) |
Jun 21, 2011 | 57.44 | 60.32 | 57.44 | 59.86 | 25,471 | +1.60(+2.74%) |
Jun 20, 2011 | 57.21 | 58.87 | 55.73 | 58.27 | 27,951 | +1.29(+2.27%) |
Jun 17, 2011 | 55.64 | 57.53 | 55.64 | 56.97 | 29,764 | +2.04(+3.72%) |
Jun 16, 2011 | 55.09 | 55.40 | 54.05 | 54.93 | 18,374 | +0.30(+0.55%) |
Jun 15, 2011 | 56.46 | 57.06 | 54.63 | 54.63 | 15,634 | -1.87(-3.32%) |
Jun 14, 2011 | 57.40 | 57.75 | 56.50 | 56.50 | 25,681 | -0.51(-0.90%) |
Jun 13, 2011 | 57.12 | 58.23 | 56.97 | 57.02 | 29,895 | -0.10(-0.18%) |
Jun 10, 2011 | 59.78 | 60.52 | 57.01 | 57.12 | 35,379 | -3.23(-5.35%) |
Jun 09, 2011 | 60.18 | 60.81 | 59.68 | 60.34 | 16,161 | +0.47(+0.79%) |
Jun 08, 2011 | 59.93 | 61.18 | 59.74 | 59.87 | 10,404 | -0.60(-1.00%) |
Jun 07, 2011 | 59.69 | 60.65 | 59.69 | 60.48 | 6,455 | +0.80(+1.34%) |
Jun 06, 2011 | 60.07 | 60.49 | 59.65 | 59.68 | 8,930 | -0.40(-0.67%) |
Jun 03, 2011 | 60.15 | 61.61 | 59.82 | 60.08 | 32,450 | +5.82(+10.73%) |
May 24, 2011 | 57.01 | 57.01 | 54.01 | 54.26 | 19,488 | -2.13(-3.78%) |
May 23, 2011 | 56.79 | 57.34 | 56.40 | 56.40 | 3,215 | -1.62(-2.79%) |
May 20, 2011 | 57.58 | 58.45 | 57.58 | 58.02 | 4,549 | +0.25(+0.44%) |
May 19, 2011 | 58.09 | 58.09 | 57.64 | 57.76 | 4,726 | -0.19(-0.33%) |
May 18, 2011 | 56.46 | 57.96 | 56.46 | 57.96 | 7,605 | +1.56(+2.77%) |
May 17, 2011 | 56.84 | 57.07 | 56.27 | 56.40 | 5,452 | +0.02(+0.03%) |
May 16, 2011 | 57.66 | 57.71 | 56.38 | 56.38 | 32,369 | -1.53(-2.64%) |
May 13, 2011 | 59.09 | 59.30 | 57.71 | 57.91 | 7,000 | -1.47(-2.48%) |
May 12, 2011 | 58.01 | 59.39 | 57.16 | 59.38 | 28,257 | +1.29(+2.21%) |
May 11, 2011 | 59.66 | 59.71 | 58.03 | 58.09 | 13,070 | -1.41(-2.37%) |
May 10, 2011 | 59.23 | 59.76 | 58.21 | 59.50 | 20,071 | +0.31(+0.53%) |
May 09, 2011 | 58.61 | 59.23 | 58.24 | 59.19 | 10,164 | +0.13(+0.21%) |
May 06, 2011 | 58.75 | 59.08 | 57.25 | 59.07 | 27,175 | +1.16(+2.00%) |
May 05, 2011 | 58.66 | 58.66 | 57.76 | 57.91 | 10,682 | +0.55(+0.97%) |
May 04, 2011 | 58.62 | 58.62 | 55.39 | 57.35 | 30,302 | +0.38(+0.66%) |
May 03, 2011 | 58.55 | 59.39 | 56.24 | 56.97 | 31,197 | -1.86(-3.17%) |