Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 46.97 | 47.52 | 45.84 | 47.13 | 279,849 | -0.30(-0.64%) |
Jul 28, 2011 | 48.02 | 48.02 | 47.36 | 47.44 | 330,110 | -0.58(-1.21%) |
Jul 27, 2011 | 48.40 | 48.69 | 47.63 | 48.02 | 249,042 | -0.70(-1.43%) |
Jul 26, 2011 | 48.69 | 49.09 | 48.38 | 48.71 | 250,587 | +0.09(+0.19%) |
Jul 25, 2011 | 48.31 | 48.68 | 47.55 | 48.62 | 306,210 | -0.03(-0.06%) |
Jul 22, 2011 | 48.71 | 48.74 | 48.56 | 48.65 | 130,520 | +0.19(+0.40%) |
Jul 21, 2011 | 48.17 | 48.79 | 48.00 | 48.46 | 219,266 | +0.81(+1.70%) |
Jul 20, 2011 | 49.42 | 49.50 | 47.55 | 47.64 | 274,846 | -1.51(-3.07%) |
Jul 19, 2011 | 48.71 | 49.35 | 48.63 | 49.15 | 273,001 | +1.08(+2.24%) |
Jul 18, 2011 | 49.30 | 49.56 | 47.56 | 48.07 | 273,191 | -1.41(-2.85%) |
Jul 15, 2011 | 49.53 | 49.90 | 48.71 | 49.48 | 243,075 | +0.22(+0.44%) |
Jul 14, 2011 | 49.53 | 49.90 | 49.04 | 49.27 | 292,343 | -0.06(-0.12%) |
Jul 13, 2011 | 49.86 | 50.19 | 49.21 | 49.32 | 435,101 | -0.38(-0.77%) |
Jul 12, 2011 | 50.19 | 50.46 | 49.62 | 49.71 | 303,383 | -0.55(-1.09%) |
Jul 11, 2011 | 50.06 | 50.69 | 49.99 | 50.25 | 489,595 | -0.33(-0.65%) |
Jul 08, 2011 | 49.09 | 50.64 | 48.71 | 50.58 | 363,311 | +1.39(+2.83%) |
Jul 07, 2011 | 49.57 | 49.57 | 49.16 | 49.19 | 145,591 | -0.01(-0.03%) |
Jul 06, 2011 | 48.36 | 49.27 | 48.36 | 49.20 | 343,839 | +0.96(+2.00%) |
Jul 05, 2011 | 48.97 | 48.97 | 47.92 | 48.24 | 355,055 | -0.50(-1.03%) |
Jul 01, 2011 | 48.16 | 49.00 | 47.95 | 48.74 | 170,151 | +0.80(+1.66%) |
Jun 30, 2011 | 48.49 | 49.17 | 47.95 | 47.95 | 264,640 | -0.43(-0.89%) |
Jun 29, 2011 | 48.44 | 48.61 | 48.02 | 48.38 | 197,802 | +0.25(+0.52%) |
Jun 28, 2011 | 47.11 | 48.34 | 47.11 | 48.12 | 322,065 | +0.87(+1.84%) |
Jun 27, 2011 | 47.09 | 47.33 | 46.87 | 47.26 | 174,492 | +0.40(+0.86%) |
Jun 24, 2011 | 47.92 | 47.92 | 46.44 | 46.85 | 472,895 | -1.00(-2.09%) |
Jun 23, 2011 | 47.32 | 48.16 | 47.28 | 47.85 | 185,851 | +0.07(+0.15%) |
Jun 22, 2011 | 48.12 | 48.32 | 47.78 | 47.78 | 331,198 | -0.37(-0.76%) |
Jun 21, 2011 | 47.36 | 48.20 | 47.18 | 48.15 | 293,190 | +1.23(+2.62%) |
Jun 20, 2011 | 47.03 | 47.06 | 46.88 | 46.92 | 441,771 | +0.29(+0.62%) |
Jun 17, 2011 | 46.24 | 46.78 | 46.24 | 46.63 | 657,461 | +1.00(+2.19%) |
Jun 16, 2011 | 44.73 | 45.73 | 44.45 | 45.63 | 508,799 | +0.93(+2.09%) |
Jun 15, 2011 | 44.94 | 45.19 | 44.35 | 44.70 | 159,625 | -0.62(-1.36%) |
Jun 14, 2011 | 44.19 | 45.61 | 44.19 | 45.32 | 241,365 | +1.21(+2.74%) |
Jun 13, 2011 | 44.39 | 44.74 | 43.85 | 44.11 | 159,167 | -0.11(-0.26%) |
Jun 10, 2011 | 44.79 | 45.13 | 44.07 | 44.22 | 175,436 | -0.83(-1.83%) |
Jun 09, 2011 | 44.09 | 45.22 | 43.91 | 45.05 | 320,587 | +1.01(+2.28%) |
Jun 08, 2011 | 44.67 | 44.99 | 43.67 | 44.04 | 299,171 | -0.79(-1.76%) |
Jun 07, 2011 | 43.94 | 44.96 | 43.85 | 44.83 | 488,313 | +1.13(+2.60%) |
Jun 06, 2011 | 43.86 | 44.13 | 43.58 | 43.70 | 380,087 | -0.25(-0.57%) |
Jun 03, 2011 | 43.99 | 44.56 | 43.57 | 43.95 | 279,244 | +0.27(+0.63%) |
May 24, 2011 | 43.66 | 44.01 | 43.45 | 43.68 | 300,836 | +0.11(+0.26%) |
May 23, 2011 | 43.65 | 43.75 | 43.47 | 43.57 | 156,870 | -0.67(-1.52%) |
May 20, 2011 | 43.82 | 44.54 | 43.78 | 44.24 | 303,830 | +0.38(+0.86%) |
May 19, 2011 | 44.78 | 44.78 | 43.62 | 43.86 | 376,992 | -0.31(-0.71%) |
May 18, 2011 | 43.64 | 44.97 | 43.34 | 44.17 | 324,623 | +0.56(+1.28%) |
May 17, 2011 | 43.74 | 44.35 | 43.41 | 43.62 | 382,790 | -0.45(-1.03%) |
May 16, 2011 | 44.34 | 44.83 | 44.00 | 44.07 | 351,158 | -0.22(-0.51%) |
May 13, 2011 | 44.92 | 45.18 | 44.02 | 44.29 | 405,331 | -0.56(-1.25%) |
May 12, 2011 | 45.05 | 45.05 | 44.69 | 44.85 | 421,055 | -0.15(-0.34%) |
May 11, 2011 | 45.15 | 45.39 | 44.81 | 45.01 | 229,444 | -0.32(-0.71%) |
May 10, 2011 | 45.32 | 45.47 | 45.10 | 45.33 | 492,926 | +0.27(+0.61%) |
May 09, 2011 | 47.46 | 47.46 | 44.62 | 45.06 | 564,170 | -0.05(-0.11%) |
May 06, 2011 | 43.93 | 45.34 | 43.57 | 45.10 | 975,612 | +1.80(+4.15%) |
May 05, 2011 | 41.76 | 43.47 | 41.70 | 43.31 | 1,271,364 | +2.88(+7.11%) |
May 04, 2011 | 40.09 | 40.58 | 40.00 | 40.43 | 225,499 | +0.38(+0.94%) |
May 03, 2011 | 40.26 | 40.26 | 39.49 | 40.05 | 238,848 | -0.30(-0.75%) |