Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 47.74 | 48.31 | 46.60 | 47.91 | 275,304 | -0.31(-0.64%) |
Jul 28, 2011 | 48.81 | 48.81 | 48.15 | 48.22 | 324,749 | -0.59(-1.21%) |
Jul 27, 2011 | 49.20 | 49.49 | 48.42 | 48.81 | 244,998 | -0.71(-1.43%) |
Jul 26, 2011 | 49.50 | 49.91 | 49.17 | 49.52 | 246,518 | +0.09(+0.19%) |
Jul 25, 2011 | 49.11 | 49.48 | 48.34 | 49.42 | 301,238 | -0.03(-0.06%) |
Jul 22, 2011 | 49.51 | 49.55 | 49.36 | 49.45 | 128,400 | +0.20(+0.40%) |
Jul 21, 2011 | 48.96 | 49.59 | 48.79 | 49.26 | 215,705 | +0.83(+1.70%) |
Jul 20, 2011 | 50.23 | 50.31 | 48.34 | 48.43 | 270,382 | -1.53(-3.07%) |
Jul 19, 2011 | 49.51 | 50.16 | 49.43 | 49.96 | 268,568 | +1.10(+2.24%) |
Jul 18, 2011 | 50.12 | 50.38 | 48.35 | 48.87 | 268,754 | -1.43(-2.85%) |
Jul 15, 2011 | 50.35 | 50.72 | 49.51 | 50.30 | 239,127 | +0.22(+0.44%) |
Jul 14, 2011 | 50.34 | 50.72 | 49.85 | 50.08 | 287,596 | -0.06(-0.12%) |
Jul 13, 2011 | 50.69 | 51.02 | 50.02 | 50.14 | 428,035 | -0.39(-0.77%) |
Jul 12, 2011 | 51.02 | 51.29 | 50.44 | 50.53 | 298,456 | -0.55(-1.09%) |
Jul 11, 2011 | 50.89 | 51.53 | 50.81 | 51.08 | 481,644 | -0.34(-0.65%) |
Jul 08, 2011 | 49.90 | 51.48 | 49.51 | 51.42 | 357,411 | +1.42(+2.83%) |
Jul 07, 2011 | 50.39 | 50.39 | 49.97 | 50.00 | 143,227 | -0.01(-0.03%) |
Jul 06, 2011 | 49.16 | 50.08 | 49.15 | 50.01 | 338,255 | +0.98(+2.00%) |
Jul 05, 2011 | 49.78 | 49.78 | 48.71 | 49.04 | 349,289 | -0.51(-1.03%) |
Jul 01, 2011 | 48.96 | 49.81 | 48.74 | 49.55 | 167,388 | +0.81(+1.66%) |
Jun 30, 2011 | 49.29 | 49.98 | 48.74 | 48.74 | 260,342 | -0.44(-0.89%) |
Jun 29, 2011 | 49.24 | 49.41 | 48.81 | 49.17 | 194,590 | +0.26(+0.52%) |
Jun 28, 2011 | 47.89 | 49.14 | 47.89 | 48.92 | 316,835 | +0.88(+1.84%) |
Jun 27, 2011 | 47.87 | 48.12 | 47.65 | 48.04 | 171,658 | +0.41(+0.86%) |
Jun 24, 2011 | 48.71 | 48.71 | 47.20 | 47.63 | 465,215 | -1.02(-2.09%) |
Jun 23, 2011 | 48.10 | 48.96 | 48.06 | 48.64 | 182,832 | +0.07(+0.15%) |
Jun 22, 2011 | 48.91 | 49.12 | 48.57 | 48.57 | 325,820 | -0.37(-0.76%) |
Jun 21, 2011 | 48.14 | 48.99 | 47.96 | 48.94 | 288,428 | +1.25(+2.62%) |
Jun 20, 2011 | 47.81 | 47.84 | 47.66 | 47.69 | 434,597 | +0.29(+0.62%) |
Jun 17, 2011 | 47.01 | 47.55 | 47.01 | 47.40 | 646,784 | +1.02(+2.19%) |
Jun 16, 2011 | 45.47 | 46.48 | 45.19 | 46.39 | 500,536 | +0.95(+2.09%) |
Jun 15, 2011 | 45.68 | 45.94 | 45.08 | 45.44 | 157,033 | -0.63(-1.36%) |
Jun 14, 2011 | 44.92 | 46.36 | 44.92 | 46.06 | 237,445 | +1.23(+2.74%) |
Jun 13, 2011 | 45.12 | 45.48 | 44.57 | 44.84 | 156,582 | -0.12(-0.26%) |
Jun 10, 2011 | 45.53 | 45.87 | 44.79 | 44.95 | 172,587 | -0.84(-1.83%) |
Jun 09, 2011 | 44.82 | 45.96 | 44.64 | 45.79 | 315,381 | +1.02(+2.28%) |
Jun 08, 2011 | 45.41 | 45.74 | 44.39 | 44.77 | 294,313 | -0.80(-1.76%) |
Jun 07, 2011 | 44.67 | 45.70 | 44.57 | 45.57 | 480,383 | +1.15(+2.60%) |
Jun 06, 2011 | 44.59 | 44.86 | 44.30 | 44.42 | 373,915 | -0.26(-0.57%) |
Jun 03, 2011 | 44.72 | 45.30 | 44.29 | 44.68 | 274,710 | +0.28(+0.63%) |
May 24, 2011 | 44.38 | 44.73 | 44.17 | 44.40 | 295,951 | +0.11(+0.26%) |
May 23, 2011 | 44.37 | 44.48 | 44.19 | 44.29 | 154,323 | -0.68(-1.52%) |
May 20, 2011 | 44.55 | 45.27 | 44.51 | 44.97 | 298,896 | +0.38(+0.86%) |
May 19, 2011 | 45.52 | 45.52 | 44.34 | 44.58 | 370,869 | -0.32(-0.71%) |
May 18, 2011 | 44.36 | 45.71 | 44.06 | 44.90 | 319,351 | +0.57(+1.28%) |
May 17, 2011 | 44.46 | 45.08 | 44.13 | 44.34 | 376,573 | -0.46(-1.03%) |
May 16, 2011 | 45.07 | 45.57 | 44.73 | 44.80 | 345,455 | -0.23(-0.51%) |
May 13, 2011 | 45.66 | 45.93 | 44.75 | 45.02 | 398,749 | -0.57(-1.25%) |
May 12, 2011 | 45.79 | 45.79 | 45.43 | 45.59 | 414,217 | -0.16(-0.34%) |
May 11, 2011 | 45.89 | 46.14 | 45.55 | 45.75 | 225,718 | -0.33(-0.71%) |
May 10, 2011 | 46.07 | 46.22 | 45.84 | 46.08 | 484,921 | +0.28(+0.61%) |
May 09, 2011 | 48.24 | 48.24 | 45.36 | 45.80 | 555,008 | -0.05(-0.11%) |
May 06, 2011 | 44.66 | 46.09 | 44.29 | 45.85 | 959,768 | +1.83(+4.15%) |
May 05, 2011 | 42.45 | 44.19 | 42.39 | 44.02 | 1,250,717 | +2.92(+7.11%) |
May 04, 2011 | 40.75 | 41.25 | 40.66 | 41.10 | 221,837 | +0.38(+0.94%) |
May 03, 2011 | 40.92 | 40.92 | 40.15 | 40.72 | 234,969 | -0.31(-0.75%) |