Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 44.82 | 45.74 | 44.49 | 45.12 | 403,891 | -0.39(-0.86%) |
Jul 28, 2011 | 46.07 | 46.20 | 45.43 | 45.51 | 227,083 | -0.46(-0.99%) |
Jul 27, 2011 | 46.89 | 46.99 | 45.85 | 45.97 | 500,643 | -1.26(-2.66%) |
Jul 26, 2011 | 48.35 | 48.41 | 46.80 | 47.22 | 429,076 | -1.00(-2.08%) |
Jul 25, 2011 | 46.86 | 48.43 | 46.70 | 48.22 | 419,874 | +0.65(+1.37%) |
Jul 22, 2011 | 53.50 | 53.50 | 46.99 | 47.57 | 977,917 | -3.03(-5.98%) |
Jul 21, 2011 | 52.57 | 52.88 | 50.55 | 50.60 | 662,000 | -1.95(-3.70%) |
Jul 20, 2011 | 53.18 | 53.88 | 52.35 | 52.54 | 202,272 | -0.40(-0.76%) |
Jul 19, 2011 | 53.30 | 53.79 | 52.70 | 52.95 | 300,221 | +0.02(+0.05%) |
Jul 18, 2011 | 52.59 | 53.11 | 52.44 | 52.92 | 166,897 | +0.39(+0.74%) |
Jul 15, 2011 | 53.18 | 53.77 | 52.01 | 52.53 | 215,724 | -0.50(-0.94%) |
Jul 14, 2011 | 54.26 | 55.11 | 52.71 | 53.03 | 204,715 | -0.98(-1.82%) |
Jul 13, 2011 | 52.60 | 54.17 | 52.55 | 54.01 | 334,521 | +1.73(+3.31%) |
Jul 12, 2011 | 52.10 | 53.06 | 51.98 | 52.28 | 116,244 | +0.08(+0.15%) |
Jul 11, 2011 | 52.44 | 53.18 | 51.76 | 52.20 | 174,561 | -0.61(-1.16%) |
Jul 08, 2011 | 52.21 | 53.00 | 52.01 | 52.82 | 266,615 | -0.37(-0.70%) |
Jul 07, 2011 | 53.54 | 53.99 | 52.73 | 53.18 | 270,810 | -0.15(-0.27%) |
Jul 06, 2011 | 53.57 | 53.82 | 52.96 | 53.33 | 292,015 | -0.23(-0.44%) |
Jul 05, 2011 | 52.05 | 53.57 | 51.87 | 53.56 | 388,716 | +1.70(+3.28%) |
Jul 01, 2011 | 51.08 | 52.35 | 50.86 | 51.86 | 283,159 | +0.91(+1.80%) |
Jun 30, 2011 | 50.94 | 51.30 | 50.38 | 50.95 | 372,956 | +0.09(+0.17%) |
Jun 29, 2011 | 50.07 | 51.02 | 49.81 | 50.86 | 301,082 | +0.89(+1.77%) |
Jun 28, 2011 | 48.82 | 49.97 | 48.69 | 49.97 | 174,248 | +1.49(+3.07%) |
Jun 27, 2011 | 48.00 | 48.65 | 46.74 | 48.49 | 203,555 | +0.72(+1.51%) |
Jun 24, 2011 | 47.46 | 47.91 | 46.96 | 47.77 | 299,023 | +0.54(+1.15%) |
Jun 23, 2011 | 46.20 | 47.42 | 46.07 | 47.22 | 302,249 | +0.52(+1.10%) |
Jun 22, 2011 | 46.65 | 47.33 | 46.22 | 46.70 | 143,192 | -0.03(-0.06%) |
Jun 21, 2011 | 45.76 | 47.00 | 45.47 | 46.73 | 292,756 | +1.01(+2.21%) |
Jun 20, 2011 | 45.68 | 46.16 | 45.25 | 45.72 | 166,673 | +0.19(+0.43%) |
Jun 17, 2011 | 46.00 | 46.94 | 45.33 | 45.53 | 341,924 | -0.19(-0.43%) |
Jun 16, 2011 | 45.60 | 45.96 | 44.76 | 45.72 | 200,749 | +0.23(+0.51%) |
Jun 15, 2011 | 45.44 | 46.12 | 45.17 | 45.49 | 199,270 | -0.54(-1.16%) |
Jun 14, 2011 | 45.31 | 46.33 | 45.01 | 46.02 | 184,077 | +1.27(+2.85%) |
Jun 13, 2011 | 44.65 | 45.42 | 44.48 | 44.75 | 139,269 | +0.15(+0.33%) |
Jun 10, 2011 | 44.52 | 46.13 | 43.79 | 44.60 | 239,636 | -0.10(-0.22%) |
Jun 09, 2011 | 45.20 | 45.41 | 44.63 | 44.70 | 152,734 | -0.28(-0.63%) |
Jun 08, 2011 | 45.28 | 45.58 | 44.41 | 44.98 | 266,520 | -0.39(-0.86%) |
Jun 07, 2011 | 45.61 | 46.01 | 45.31 | 45.37 | 228,339 | +0.02(+0.04%) |
Jun 06, 2011 | 46.22 | 46.51 | 45.33 | 45.35 | 270,531 | -0.58(-1.27%) |
Jun 03, 2011 | 47.06 | 47.74 | 45.89 | 45.94 | 504,548 | -1.21(-2.56%) |
May 24, 2011 | 48.33 | 49.21 | 47.05 | 47.14 | 178,992 | -1.00(-2.08%) |
May 23, 2011 | 47.63 | 48.73 | 47.20 | 48.14 | 243,247 | -0.04(-0.08%) |
May 20, 2011 | 48.33 | 48.61 | 48.16 | 48.18 | 254,284 | -0.45(-0.92%) |
May 19, 2011 | 48.27 | 49.42 | 47.96 | 48.63 | 366,340 | +0.71(+1.48%) |
May 18, 2011 | 46.87 | 48.10 | 46.81 | 47.92 | 355,061 | +1.41(+3.03%) |
May 17, 2011 | 46.15 | 46.66 | 45.28 | 46.51 | 268,743 | +0.98(+2.16%) |
May 16, 2011 | 46.60 | 46.87 | 45.51 | 45.53 | 251,213 | -1.32(-2.82%) |
May 13, 2011 | 47.28 | 47.65 | 46.63 | 46.85 | 133,800 | -0.34(-0.72%) |
May 12, 2011 | 45.94 | 47.60 | 45.26 | 47.19 | 259,580 | +1.10(+2.39%) |
May 11, 2011 | 46.14 | 46.66 | 45.59 | 46.09 | 153,489 | -0.29(-0.63%) |
May 10, 2011 | 45.81 | 46.49 | 45.79 | 46.38 | 166,137 | +0.70(+1.53%) |
May 09, 2011 | 46.42 | 46.69 | 45.63 | 45.68 | 165,162 | -0.64(-1.39%) |
May 06, 2011 | 45.71 | 46.69 | 45.65 | 46.33 | 279,999 | +1.13(+2.50%) |
May 05, 2011 | 45.67 | 46.61 | 44.80 | 45.20 | 485,231 | +0.41(+0.91%) |
May 04, 2011 | 44.63 | 45.32 | 43.85 | 44.79 | 180,777 | +0.19(+0.44%) |
May 03, 2011 | 45.06 | 45.42 | 44.40 | 44.59 | 186,077 | -0.79(-1.74%) |