Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.97 | 42.15 | 40.76 | 41.10 | 508,637 | -1.44(-3.37%) |
Jul 28, 2011 | 43.25 | 43.34 | 42.49 | 42.53 | 317,643 | -0.69(-1.59%) |
Jul 27, 2011 | 44.26 | 44.26 | 41.52 | 43.22 | 637,462 | -2.99(-6.47%) |
Jul 26, 2011 | 46.16 | 46.55 | 45.77 | 46.21 | 93,414 | -0.03(-0.07%) |
Jul 25, 2011 | 46.23 | 46.58 | 45.92 | 46.24 | 117,441 | -0.30(-0.64%) |
Jul 22, 2011 | 46.60 | 47.17 | 46.26 | 46.54 | 67,395 | -0.59(-1.25%) |
Jul 21, 2011 | 46.53 | 47.17 | 46.26 | 47.13 | 161,440 | +0.71(+1.53%) |
Jul 20, 2011 | 46.39 | 46.74 | 46.01 | 46.42 | 77,451 | +0.02(+0.03%) |
Jul 19, 2011 | 45.84 | 46.51 | 45.47 | 46.40 | 89,708 | +0.87(+1.91%) |
Jul 18, 2011 | 46.13 | 46.58 | 45.32 | 45.53 | 80,619 | -0.81(-1.76%) |
Jul 15, 2011 | 46.68 | 47.63 | 46.21 | 46.34 | 120,665 | -0.35(-0.74%) |
Jul 14, 2011 | 47.67 | 47.80 | 46.38 | 46.69 | 169,358 | -0.74(-1.56%) |
Jul 13, 2011 | 47.13 | 48.09 | 46.72 | 47.43 | 193,044 | +0.73(+1.55%) |
Jul 12, 2011 | 46.47 | 47.72 | 46.18 | 46.71 | 172,413 | +0.19(+0.42%) |
Jul 11, 2011 | 46.58 | 46.60 | 46.22 | 46.51 | 108,386 | -0.49(-1.05%) |
Jul 08, 2011 | 46.84 | 48.05 | 46.83 | 47.00 | 139,600 | -0.41(-0.87%) |
Jul 07, 2011 | 46.96 | 47.68 | 46.67 | 47.42 | 231,288 | +0.65(+1.38%) |
Jul 06, 2011 | 46.75 | 46.93 | 46.38 | 46.77 | 183,687 | -0.01(-0.02%) |
Jul 05, 2011 | 47.09 | 47.09 | 46.66 | 46.78 | 151,371 | -0.31(-0.65%) |
Jul 01, 2011 | 46.60 | 47.21 | 46.60 | 47.09 | 242,662 | +0.61(+1.32%) |
Jun 30, 2011 | 46.41 | 46.89 | 46.22 | 46.47 | 104,048 | +0.01(+0.02%) |
Jun 29, 2011 | 46.38 | 46.58 | 46.01 | 46.46 | 77,128 | +0.23(+0.51%) |
Jun 28, 2011 | 46.55 | 46.55 | 45.90 | 46.23 | 207,751 | +0.01(+0.02%) |
Jun 27, 2011 | 45.73 | 46.56 | 45.71 | 46.22 | 137,185 | +0.56(+1.23%) |
Jun 24, 2011 | 45.69 | 45.77 | 45.20 | 45.66 | 355,236 | +0.23(+0.51%) |
Jun 23, 2011 | 45.47 | 45.65 | 44.39 | 45.43 | 150,547 | -0.32(-0.70%) |
Jun 22, 2011 | 46.13 | 46.30 | 45.68 | 45.75 | 77,543 | -0.44(-0.95%) |
Jun 21, 2011 | 46.03 | 46.61 | 45.85 | 46.19 | 141,839 | +0.44(+0.96%) |
Jun 20, 2011 | 45.77 | 46.30 | 45.59 | 45.75 | 80,247 | -0.01(-0.02%) |
Jun 17, 2011 | 45.64 | 46.36 | 45.38 | 45.76 | 291,028 | +0.39(+0.87%) |
Jun 16, 2011 | 44.28 | 45.42 | 44.28 | 45.37 | 194,689 | +1.05(+2.37%) |
Jun 15, 2011 | 44.53 | 44.84 | 44.16 | 44.32 | 133,662 | -0.55(-1.23%) |
Jun 14, 2011 | 44.50 | 45.27 | 44.22 | 44.87 | 172,396 | +0.67(+1.50%) |
Jun 13, 2011 | 44.52 | 44.52 | 43.86 | 44.20 | 315,414 | -0.24(-0.54%) |
Jun 10, 2011 | 44.24 | 44.96 | 43.65 | 44.44 | 214,814 | -0.01(-0.02%) |
Jun 09, 2011 | 44.40 | 44.76 | 44.13 | 44.45 | 105,314 | +0.21(+0.47%) |
Jun 08, 2011 | 44.23 | 44.70 | 44.08 | 44.24 | 141,110 | -0.16(-0.36%) |
Jun 07, 2011 | 44.80 | 45.08 | 44.38 | 44.40 | 200,939 | -0.03(-0.07%) |
Jun 06, 2011 | 44.80 | 45.42 | 44.39 | 44.44 | 264,726 | -0.60(-1.33%) |
Jun 03, 2011 | 45.20 | 45.50 | 44.49 | 45.04 | 131,618 | -1.14(-2.46%) |
May 24, 2011 | 46.35 | 46.35 | 45.74 | 46.17 | 118,546 | +0.02(+0.03%) |
May 23, 2011 | 46.61 | 47.24 | 46.14 | 46.16 | 115,778 | -0.98(-2.07%) |
May 20, 2011 | 47.24 | 47.35 | 46.56 | 47.14 | 229,541 | +0.13(+0.27%) |
May 19, 2011 | 47.41 | 47.41 | 46.54 | 47.01 | 127,226 | -0.08(-0.17%) |
May 18, 2011 | 47.42 | 47.54 | 46.76 | 47.09 | 267,215 | +0.01(+0.02%) |
May 17, 2011 | 46.84 | 47.29 | 46.78 | 47.08 | 254,399 | +0.10(+0.20%) |
May 16, 2011 | 47.26 | 47.82 | 46.97 | 46.98 | 112,596 | -0.52(-1.10%) |
May 13, 2011 | 48.32 | 48.41 | 47.27 | 47.51 | 189,526 | -0.75(-1.54%) |
May 12, 2011 | 47.66 | 48.32 | 47.29 | 48.25 | 173,717 | +0.49(+1.02%) |
May 11, 2011 | 47.91 | 47.91 | 47.35 | 47.76 | 128,264 | -0.45(-0.93%) |
May 10, 2011 | 47.20 | 48.21 | 47.20 | 48.21 | 165,878 | +1.12(+2.38%) |
May 09, 2011 | 47.14 | 47.35 | 46.93 | 47.09 | 97,522 | -0.23(-0.49%) |
May 06, 2011 | 48.31 | 48.31 | 47.30 | 47.32 | 197,816 | -0.71(-1.49%) |
May 05, 2011 | 48.31 | 48.65 | 47.89 | 48.03 | 259,487 | -0.53(-1.09%) |
May 04, 2011 | 48.28 | 48.64 | 48.02 | 48.56 | 237,406 | +0.16(+0.33%) |
May 03, 2011 | 47.47 | 48.56 | 47.45 | 48.40 | 273,819 | +0.95(+1.99%) |