Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 50.50 | 51.03 | 50.36 | 50.77 | 218,905 | -0.07(-0.13%) |
Jul 28, 2011 | 51.18 | 51.22 | 50.74 | 50.83 | 142,048 | +0.20(+0.39%) |
Jul 27, 2011 | 51.22 | 51.22 | 50.52 | 50.64 | 441,638 | -0.64(-1.24%) |
Jul 26, 2011 | 51.33 | 51.44 | 51.05 | 51.27 | 194,282 | +0.31(+0.61%) |
Jul 25, 2011 | 50.70 | 51.18 | 50.70 | 50.96 | 300,451 | -0.24(-0.46%) |
Jul 22, 2011 | 51.16 | 51.30 | 50.93 | 51.20 | 250,173 | +0.16(+0.32%) |
Jul 21, 2011 | 50.51 | 51.14 | 50.48 | 51.04 | 594,580 | +0.61(+1.21%) |
Jul 20, 2011 | 50.42 | 50.61 | 50.33 | 50.43 | 205,000 | +0.24(+0.49%) |
Jul 19, 2011 | 49.91 | 50.26 | 49.90 | 50.18 | 284,657 | +0.60(+1.22%) |
Jul 18, 2011 | 49.69 | 49.86 | 49.35 | 49.58 | 316,437 | -0.64(-1.27%) |
Jul 15, 2011 | 50.36 | 50.39 | 49.89 | 50.21 | 260,205 | +0.35(+0.70%) |
Jul 14, 2011 | 50.19 | 50.40 | 49.75 | 49.86 | 494,113 | +0.00(+0.00%) |
Jul 13, 2011 | 49.94 | 50.43 | 49.82 | 49.86 | 682,180 | +0.36(+0.72%) |
Jul 12, 2011 | 49.66 | 49.96 | 49.49 | 49.51 | 356,127 | -0.61(-1.22%) |
Jul 11, 2011 | 50.42 | 50.68 | 49.97 | 50.12 | 718,995 | -1.07(-2.08%) |
Jul 08, 2011 | 51.14 | 51.20 | 50.76 | 51.18 | 411,507 | -0.41(-0.79%) |
Jul 07, 2011 | 51.42 | 51.71 | 51.30 | 51.59 | 846,240 | +0.64(+1.26%) |
Jul 06, 2011 | 50.96 | 50.99 | 50.65 | 50.95 | 429,381 | -0.11(-0.22%) |
Jul 05, 2011 | 51.21 | 51.31 | 50.95 | 51.06 | 949,842 | -0.02(-0.03%) |
Jul 01, 2011 | 50.43 | 51.17 | 50.43 | 51.08 | 192,230 | +0.56(+1.11%) |
Jun 30, 2011 | 50.02 | 50.56 | 49.97 | 50.52 | 316,746 | +0.78(+1.57%) |
Jun 29, 2011 | 49.54 | 49.86 | 49.38 | 49.73 | 406,277 | +0.33(+0.68%) |
Jun 28, 2011 | 49.05 | 49.42 | 48.87 | 49.40 | 166,649 | +0.39(+0.80%) |
Jun 27, 2011 | 48.83 | 49.18 | 48.60 | 49.01 | 480,091 | +0.48(+0.99%) |
Jun 24, 2011 | 48.97 | 49.11 | 48.47 | 48.53 | 775,538 | -0.16(-0.33%) |
Jun 23, 2011 | 48.27 | 48.69 | 47.96 | 48.69 | 1,036,809 | +0.03(+0.07%) |
Jun 22, 2011 | 49.00 | 49.04 | 48.66 | 48.66 | 392,431 | -0.84(-1.70%) |
Jun 21, 2011 | 49.03 | 49.61 | 48.97 | 49.50 | 1,065,136 | +0.81(+1.66%) |
Jun 20, 2011 | 48.59 | 48.69 | 48.25 | 48.69 | 206,243 | -0.17(-0.35%) |
Jun 17, 2011 | 49.21 | 49.27 | 48.79 | 48.86 | 782,108 | -0.15(-0.30%) |
Jun 16, 2011 | 49.03 | 49.26 | 48.69 | 49.01 | 493,012 | -0.33(-0.66%) |
Jun 15, 2011 | 49.70 | 49.82 | 49.17 | 49.33 | 642,529 | -0.91(-1.82%) |
Jun 14, 2011 | 50.17 | 50.42 | 50.08 | 50.25 | 429,590 | +0.71(+1.43%) |
Jun 13, 2011 | 49.90 | 49.90 | 49.36 | 49.54 | 257,617 | -0.06(-0.11%) |
Jun 10, 2011 | 50.06 | 50.08 | 49.43 | 49.60 | 429,845 | -1.23(-2.42%) |
Jun 09, 2011 | 50.36 | 50.92 | 50.36 | 50.83 | 591,927 | +0.34(+0.68%) |
Jun 08, 2011 | 50.83 | 50.86 | 50.36 | 50.48 | 259,606 | -0.52(-1.02%) |
Jun 07, 2011 | 51.26 | 51.33 | 51.00 | 51.00 | 283,006 | +0.28(+0.55%) |
Jun 06, 2011 | 51.08 | 51.11 | 50.69 | 50.73 | 568,693 | -0.38(-0.75%) |
Jun 03, 2011 | 50.98 | 51.51 | 50.86 | 51.11 | 251,082 | +1.06(+2.12%) |
May 24, 2011 | 50.36 | 50.36 | 49.96 | 50.05 | 213,727 | +0.15(+0.29%) |
May 23, 2011 | 49.95 | 49.99 | 49.64 | 49.91 | 716,983 | -1.08(-2.11%) |
May 20, 2011 | 51.25 | 51.31 | 50.80 | 50.98 | 409,160 | -0.42(-0.81%) |
May 19, 2011 | 51.44 | 51.49 | 51.07 | 51.40 | 489,534 | -0.21(-0.41%) |
May 18, 2011 | 51.04 | 51.67 | 50.99 | 51.61 | 762,018 | +0.94(+1.85%) |
May 17, 2011 | 50.52 | 50.80 | 50.35 | 50.67 | 456,268 | -0.13(-0.26%) |
May 16, 2011 | 50.76 | 51.29 | 50.67 | 50.80 | 637,636 | -0.17(-0.34%) |
May 13, 2011 | 51.70 | 51.70 | 50.80 | 50.97 | 390,821 | -0.66(-1.28%) |
May 12, 2011 | 51.16 | 51.75 | 51.09 | 51.63 | 906,232 | +0.12(+0.24%) |
May 11, 2011 | 52.19 | 52.24 | 51.27 | 51.51 | 1,343,187 | -0.81(-1.56%) |
May 10, 2011 | 51.93 | 52.38 | 51.84 | 52.32 | 1,053,965 | +0.42(+0.82%) |
May 09, 2011 | 51.89 | 52.06 | 51.62 | 51.90 | 574,901 | +0.12(+0.24%) |
May 06, 2011 | 52.13 | 52.27 | 51.50 | 51.78 | 729,052 | +0.47(+0.92%) |
May 05, 2011 | 51.27 | 51.63 | 51.03 | 51.31 | 598,200 | -0.29(-0.55%) |
May 04, 2011 | 51.99 | 52.00 | 51.22 | 51.59 | 835,532 | -0.50(-0.95%) |
May 03, 2011 | 52.30 | 52.37 | 51.84 | 52.09 | 589,093 | -0.83(-1.57%) |