Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 52.00 | 55.00 | 51.88 | 54.23 | 350,478 | +1.86(+3.55%) |
Jul 28, 2011 | 51.55 | 53.81 | 50.51 | 52.37 | 299,027 | +3.05(+6.18%) |
Jul 27, 2011 | 50.50 | 50.63 | 49.12 | 49.32 | 212,621 | -1.53(-3.01%) |
Jul 26, 2011 | 51.32 | 51.42 | 50.72 | 50.85 | 96,957 | -0.47(-0.92%) |
Jul 25, 2011 | 51.27 | 51.82 | 51.15 | 51.32 | 100,196 | -0.56(-1.08%) |
Jul 22, 2011 | 51.76 | 51.91 | 51.69 | 51.88 | 154,808 | +0.02(+0.04%) |
Jul 21, 2011 | 51.00 | 51.98 | 50.86 | 51.86 | 141,010 | +1.10(+2.17%) |
Jul 20, 2011 | 50.50 | 51.04 | 50.41 | 50.76 | 141,669 | +0.58(+1.16%) |
Jul 19, 2011 | 49.09 | 50.32 | 49.09 | 50.18 | 146,939 | +1.46(+3.00%) |
Jul 18, 2011 | 49.38 | 49.38 | 48.53 | 48.72 | 204,604 | -0.73(-1.48%) |
Jul 15, 2011 | 49.51 | 49.83 | 48.83 | 49.45 | 232,640 | +0.24(+0.49%) |
Jul 14, 2011 | 50.33 | 50.33 | 48.86 | 49.21 | 199,368 | -0.90(-1.80%) |
Jul 13, 2011 | 50.00 | 50.50 | 49.69 | 50.11 | 167,949 | +0.47(+0.95%) |
Jul 12, 2011 | 49.51 | 49.93 | 49.21 | 49.64 | 238,105 | +0.25(+0.51%) |
Jul 11, 2011 | 48.63 | 50.00 | 48.63 | 49.39 | 224,819 | -1.13(-2.24%) |
Jul 08, 2011 | 50.73 | 51.00 | 50.46 | 50.52 | 210,402 | -0.89(-1.73%) |
Jul 07, 2011 | 51.34 | 51.68 | 50.81 | 51.41 | 97,913 | +0.60(+1.18%) |
Jul 06, 2011 | 50.57 | 50.82 | 50.49 | 50.81 | 103,566 | +0.07(+0.14%) |
Jul 05, 2011 | 50.89 | 50.89 | 50.37 | 50.74 | 129,114 | -0.23(-0.45%) |
Jul 01, 2011 | 50.50 | 51.19 | 50.43 | 50.97 | 112,346 | +0.61(+1.21%) |
Jun 30, 2011 | 50.04 | 50.45 | 49.80 | 50.36 | 186,527 | +0.41(+0.82%) |
Jun 29, 2011 | 49.55 | 50.10 | 48.98 | 49.95 | 169,070 | +0.61(+1.24%) |
Jun 28, 2011 | 48.94 | 49.34 | 48.57 | 49.34 | 173,669 | +0.58(+1.19%) |
Jun 27, 2011 | 47.85 | 48.92 | 47.68 | 48.76 | 173,615 | +0.96(+2.01%) |
Jun 24, 2011 | 48.01 | 48.30 | 47.68 | 47.80 | 130,237 | -0.16(-0.33%) |
Jun 23, 2011 | 47.94 | 48.12 | 47.30 | 47.96 | 222,426 | -0.68(-1.40%) |
Jun 22, 2011 | 48.63 | 49.39 | 48.57 | 48.64 | 135,794 | -0.30(-0.61%) |
Jun 21, 2011 | 48.22 | 49.04 | 48.22 | 48.94 | 225,934 | +1.15(+2.41%) |
Jun 20, 2011 | 47.84 | 47.90 | 47.57 | 47.79 | 121,936 | +0.42(+0.89%) |
Jun 17, 2011 | 47.59 | 48.09 | 47.07 | 47.37 | 243,407 | +0.12(+0.25%) |
Jun 16, 2011 | 47.05 | 47.63 | 46.79 | 47.25 | 195,537 | +0.24(+0.51%) |
Jun 15, 2011 | 46.64 | 47.32 | 46.30 | 47.01 | 334,181 | -0.11(-0.23%) |
Jun 14, 2011 | 45.04 | 47.20 | 44.82 | 47.12 | 493,800 | +2.72(+6.13%) |
Jun 13, 2011 | 44.55 | 44.60 | 44.04 | 44.40 | 322,479 | +0.04(+0.09%) |
Jun 10, 2011 | 43.87 | 44.73 | 43.82 | 44.36 | 394,632 | +0.25(+0.57%) |
Jun 09, 2011 | 44.59 | 44.59 | 43.93 | 44.11 | 476,506 | -0.35(-0.79%) |
Jun 08, 2011 | 45.45 | 46.00 | 44.10 | 44.46 | 437,248 | -1.26(-2.76%) |
Jun 07, 2011 | 47.14 | 47.35 | 45.66 | 45.72 | 391,360 | -1.04(-2.22%) |
Jun 06, 2011 | 46.81 | 47.20 | 46.63 | 46.76 | 169,022 | -0.12(-0.26%) |
Jun 03, 2011 | 46.87 | 47.42 | 46.74 | 46.88 | 187,079 | -1.03(-2.15%) |
May 24, 2011 | 48.03 | 48.04 | 47.45 | 47.91 | 222,904 | -0.05(-0.10%) |
May 23, 2011 | 47.96 | 48.18 | 47.68 | 47.96 | 202,892 | -0.88(-1.80%) |
May 20, 2011 | 48.95 | 49.25 | 48.61 | 48.84 | 207,108 | -0.31(-0.63%) |
May 19, 2011 | 49.38 | 49.44 | 48.59 | 49.15 | 133,327 | +0.16(+0.33%) |
May 18, 2011 | 48.34 | 49.05 | 48.11 | 48.99 | 165,341 | +0.70(+1.45%) |
May 17, 2011 | 48.37 | 48.70 | 48.02 | 48.29 | 201,664 | -0.51(-1.05%) |
May 16, 2011 | 48.62 | 49.25 | 48.02 | 48.80 | 282,749 | -0.20(-0.41%) |
May 13, 2011 | 49.69 | 49.81 | 48.64 | 49.00 | 166,021 | -0.68(-1.37%) |
May 12, 2011 | 49.00 | 49.95 | 48.85 | 49.68 | 71,114 | +0.55(+1.12%) |
May 11, 2011 | 49.64 | 49.82 | 49.00 | 49.13 | 134,152 | -0.79(-1.58%) |
May 10, 2011 | 49.26 | 50.04 | 49.16 | 49.92 | 94,448 | +0.69(+1.40%) |
May 09, 2011 | 48.94 | 49.45 | 48.67 | 49.23 | 210,209 | +0.24(+0.49%) |
May 06, 2011 | 49.47 | 49.60 | 48.93 | 48.99 | 138,987 | +0.12(+0.25%) |
May 05, 2011 | 48.88 | 49.65 | 48.61 | 48.87 | 150,848 | -0.24(-0.49%) |
May 04, 2011 | 50.09 | 50.20 | 48.93 | 49.11 | 123,223 | -1.00(-2.00%) |
May 03, 2011 | 50.10 | 50.55 | 49.41 | 50.11 | 232,835 | -0.17(-0.34%) |