Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 43.64 | 44.35 | 43.42 | 43.84 | 36,435 | -0.38(-0.86%) |
Jul 28, 2011 | 44.37 | 44.48 | 42.95 | 44.22 | 25,149 | +0.00(+0.00%) |
Jul 27, 2011 | 45.39 | 45.54 | 44.07 | 44.22 | 40,990 | -1.26(-2.78%) |
Jul 26, 2011 | 45.97 | 45.97 | 45.46 | 45.49 | 18,833 | -0.34(-0.74%) |
Jul 25, 2011 | 46.12 | 46.44 | 45.65 | 45.82 | 41,135 | -0.90(-1.93%) |
Jul 22, 2011 | 46.67 | 47.13 | 46.30 | 46.72 | 14,980 | -0.24(-0.52%) |
Jul 21, 2011 | 46.88 | 47.26 | 46.64 | 46.97 | 41,486 | +0.33(+0.71%) |
Jul 20, 2011 | 46.75 | 46.91 | 46.55 | 46.64 | 12,820 | -0.42(-0.88%) |
Jul 19, 2011 | 46.71 | 47.19 | 46.55 | 47.05 | 26,881 | +0.62(+1.34%) |
Jul 18, 2011 | 47.08 | 47.08 | 46.21 | 46.43 | 15,313 | -0.69(-1.47%) |
Jul 15, 2011 | 47.16 | 47.44 | 46.83 | 47.12 | 32,305 | +0.03(+0.06%) |
Jul 14, 2011 | 48.15 | 48.34 | 47.10 | 47.10 | 23,638 | -1.08(-2.24%) |
Jul 13, 2011 | 48.21 | 48.70 | 47.87 | 48.18 | 54,668 | +0.38(+0.80%) |
Jul 12, 2011 | 47.84 | 48.19 | 47.26 | 47.80 | 24,697 | -0.11(-0.23%) |
Jul 11, 2011 | 48.10 | 48.33 | 47.66 | 47.91 | 26,210 | -0.63(-1.30%) |
Jul 08, 2011 | 48.56 | 48.90 | 48.33 | 48.54 | 23,777 | -0.61(-1.23%) |
Jul 07, 2011 | 49.01 | 49.61 | 48.80 | 49.15 | 25,922 | +0.42(+0.87%) |
Jul 06, 2011 | 48.12 | 48.99 | 48.01 | 48.72 | 43,189 | +0.71(+1.48%) |
Jul 05, 2011 | 47.79 | 48.21 | 47.63 | 48.01 | 26,669 | +0.03(+0.05%) |
Jul 01, 2011 | 47.47 | 48.14 | 47.47 | 47.99 | 34,199 | +0.69(+1.46%) |
Jun 30, 2011 | 47.60 | 47.60 | 46.72 | 47.30 | 55,402 | -0.16(-0.33%) |
Jun 29, 2011 | 47.57 | 47.61 | 47.26 | 47.45 | 22,057 | +0.14(+0.29%) |
Jun 28, 2011 | 47.77 | 47.77 | 47.03 | 47.31 | 39,745 | -0.21(-0.44%) |
Jun 27, 2011 | 46.63 | 47.70 | 46.63 | 47.52 | 49,075 | +0.74(+1.59%) |
Jun 24, 2011 | 45.68 | 47.19 | 42.96 | 46.78 | 143,185 | +1.12(+2.44%) |
Jun 23, 2011 | 45.26 | 45.91 | 44.88 | 45.66 | 44,730 | -0.09(-0.19%) |
Jun 22, 2011 | 46.65 | 46.88 | 45.69 | 45.75 | 30,808 | -1.19(-2.54%) |
Jun 21, 2011 | 46.91 | 46.98 | 46.51 | 46.94 | 42,456 | +0.34(+0.72%) |
Jun 20, 2011 | 46.24 | 46.72 | 45.63 | 46.60 | 54,788 | +0.78(+1.70%) |
Jun 17, 2011 | 46.04 | 46.40 | 45.75 | 45.82 | 79,174 | +0.00(+0.01%) |
Jun 16, 2011 | 45.12 | 46.29 | 45.00 | 45.82 | 38,292 | +0.61(+1.35%) |
Jun 15, 2011 | 45.01 | 45.53 | 44.70 | 45.21 | 32,649 | -0.35(-0.76%) |
Jun 14, 2011 | 45.68 | 45.98 | 45.41 | 45.56 | 41,684 | +0.44(+0.98%) |
Jun 13, 2011 | 45.43 | 45.57 | 45.06 | 45.12 | 36,539 | -0.16(-0.34%) |
Jun 10, 2011 | 45.40 | 45.70 | 45.12 | 45.27 | 51,588 | -0.43(-0.95%) |
Jun 09, 2011 | 45.46 | 46.26 | 45.42 | 45.70 | 26,744 | +0.10(+0.21%) |
Jun 08, 2011 | 45.52 | 46.10 | 45.48 | 45.61 | 53,427 | -0.07(-0.15%) |
Jun 07, 2011 | 45.45 | 46.25 | 45.37 | 45.68 | 63,714 | +0.64(+1.42%) |
Jun 06, 2011 | 45.04 | 45.14 | 44.37 | 45.04 | 82,643 | +0.47(+1.04%) |
Jun 03, 2011 | 43.91 | 44.64 | 43.91 | 44.57 | 57,547 | -0.06(-0.14%) |
May 24, 2011 | 45.41 | 45.52 | 44.61 | 44.63 | 123,226 | -0.70(-1.54%) |
May 23, 2011 | 44.99 | 46.87 | 44.58 | 45.33 | 36,867 | -0.42(-0.92%) |
May 20, 2011 | 45.19 | 46.44 | 45.18 | 45.76 | 67,781 | +0.25(+0.54%) |
May 19, 2011 | 46.19 | 46.45 | 45.22 | 45.51 | 38,872 | -0.34(-0.74%) |
May 18, 2011 | 45.35 | 45.86 | 44.92 | 45.85 | 78,590 | +0.72(+1.61%) |
May 17, 2011 | 45.26 | 45.63 | 44.87 | 45.13 | 70,483 | -0.28(-0.63%) |
May 16, 2011 | 45.42 | 45.96 | 45.32 | 45.41 | 38,561 | -0.34(-0.74%) |
May 13, 2011 | 46.41 | 46.70 | 45.64 | 45.75 | 39,956 | -0.80(-1.72%) |
May 12, 2011 | 45.26 | 46.55 | 45.19 | 46.55 | 60,331 | +0.91(+2.00%) |
May 11, 2011 | 45.82 | 46.35 | 45.42 | 45.63 | 146,135 | -0.47(-1.03%) |
May 10, 2011 | 45.13 | 46.55 | 44.69 | 46.11 | 105,865 | +0.99(+2.20%) |
May 09, 2011 | 45.94 | 45.94 | 44.87 | 45.12 | 133,798 | -0.99(-2.15%) |
May 06, 2011 | 47.31 | 47.51 | 45.99 | 46.11 | 104,088 | -0.79(-1.69%) |
May 05, 2011 | 49.67 | 49.67 | 46.10 | 46.90 | 64,288 | -3.40(-6.75%) |
May 04, 2011 | 50.84 | 51.02 | 50.22 | 50.30 | 36,665 | -0.59(-1.15%) |
May 03, 2011 | 50.36 | 51.02 | 50.36 | 50.89 | 39,348 | +0.44(+0.87%) |