Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 43.30 | 44.02 | 43.15 | 43.34 | 776,607 | -0.33(-0.76%) |
Jul 28, 2011 | 43.41 | 44.18 | 43.36 | 43.67 | 378,665 | +1.26(+2.96%) |
Jul 27, 2011 | 43.30 | 43.38 | 42.23 | 42.41 | 431,754 | -0.32(-0.74%) |
Jul 26, 2011 | 42.46 | 42.77 | 42.18 | 42.73 | 414,755 | +0.63(+1.49%) |
Jul 25, 2011 | 41.26 | 42.35 | 41.21 | 42.10 | 407,556 | +0.05(+0.13%) |
Jul 22, 2011 | 42.04 | 42.10 | 41.87 | 42.05 | 445,184 | -1.36(-3.13%) |
Jul 21, 2011 | 42.87 | 43.50 | 42.58 | 43.41 | 450,468 | -0.44(-1.01%) |
Jul 20, 2011 | 44.12 | 44.12 | 43.62 | 43.85 | 212,988 | -0.30(-0.69%) |
Jul 19, 2011 | 44.21 | 44.37 | 43.90 | 44.15 | 169,894 | -0.14(-0.32%) |
Jul 18, 2011 | 44.17 | 44.41 | 43.86 | 44.29 | 281,283 | -0.85(-1.87%) |
Jul 15, 2011 | 45.10 | 45.20 | 44.87 | 45.14 | 108,792 | +0.46(+1.03%) |
Jul 14, 2011 | 45.56 | 45.76 | 44.55 | 44.68 | 228,859 | -0.69(-1.52%) |
Jul 13, 2011 | 45.14 | 45.90 | 45.00 | 45.37 | 373,389 | +0.62(+1.39%) |
Jul 12, 2011 | 44.91 | 45.27 | 44.69 | 44.75 | 177,029 | -0.43(-0.96%) |
Jul 11, 2011 | 45.41 | 45.64 | 45.14 | 45.18 | 272,012 | -1.34(-2.89%) |
Jul 08, 2011 | 46.47 | 46.73 | 46.10 | 46.53 | 122,121 | -0.40(-0.84%) |
Jul 07, 2011 | 46.21 | 47.09 | 46.15 | 46.92 | 330,976 | +1.04(+2.27%) |
Jul 06, 2011 | 46.16 | 46.19 | 45.71 | 45.88 | 309,326 | -0.82(-1.76%) |
Jul 05, 2011 | 46.69 | 46.93 | 46.41 | 46.70 | 339,362 | -0.12(-0.25%) |
Jul 01, 2011 | 46.27 | 46.94 | 46.26 | 46.82 | 231,304 | +0.56(+1.21%) |
Jun 30, 2011 | 46.20 | 46.60 | 46.08 | 46.26 | 426,762 | +0.02(+0.03%) |
Jun 29, 2011 | 45.48 | 46.34 | 45.38 | 46.25 | 166,185 | +0.51(+1.12%) |
Jun 28, 2011 | 45.18 | 45.78 | 45.17 | 45.73 | 300,324 | +0.92(+2.04%) |
Jun 27, 2011 | 44.62 | 44.95 | 44.41 | 44.82 | 105,498 | -0.12(-0.28%) |
Jun 24, 2011 | 45.41 | 45.46 | 44.78 | 44.94 | 96,226 | -0.30(-0.65%) |
Jun 23, 2011 | 44.80 | 45.25 | 44.47 | 45.24 | 335,988 | +0.42(+0.94%) |
Jun 22, 2011 | 44.95 | 45.19 | 44.73 | 44.82 | 113,970 | -0.93(-2.04%) |
Jun 21, 2011 | 45.56 | 45.87 | 45.41 | 45.75 | 134,475 | +0.50(+1.11%) |
Jun 20, 2011 | 45.05 | 45.31 | 45.05 | 45.25 | 250,784 | -0.39(-0.85%) |
Jun 17, 2011 | 45.60 | 45.77 | 45.31 | 45.64 | 491,448 | +0.92(+2.07%) |
Jun 16, 2011 | 44.24 | 45.02 | 44.19 | 44.71 | 382,581 | -0.12(-0.27%) |
Jun 15, 2011 | 45.07 | 45.39 | 44.54 | 44.83 | 483,342 | -1.84(-3.94%) |
Jun 14, 2011 | 46.85 | 46.93 | 46.25 | 46.67 | 411,281 | -0.76(-1.59%) |
Jun 13, 2011 | 48.01 | 48.12 | 47.12 | 47.43 | 265,372 | +0.10(+0.21%) |
Jun 10, 2011 | 47.76 | 47.92 | 47.25 | 47.33 | 332,005 | -0.62(-1.29%) |
Jun 09, 2011 | 47.78 | 48.03 | 47.65 | 47.95 | 202,111 | +0.40(+0.83%) |
Jun 08, 2011 | 47.86 | 48.01 | 47.50 | 47.55 | 297,481 | -0.21(-0.43%) |
Jun 07, 2011 | 47.96 | 48.31 | 47.76 | 47.76 | 223,930 | +0.92(+1.97%) |
Jun 06, 2011 | 47.34 | 47.45 | 46.77 | 46.83 | 124,143 | -0.31(-0.66%) |
Jun 03, 2011 | 46.63 | 47.43 | 46.58 | 47.15 | 545,952 | +0.23(+0.49%) |
May 24, 2011 | 46.80 | 47.24 | 46.78 | 46.92 | 425,971 | +0.68(+1.47%) |
May 23, 2011 | 46.12 | 46.49 | 45.94 | 46.24 | 439,271 | -0.53(-1.14%) |
May 20, 2011 | 46.74 | 47.09 | 46.31 | 46.77 | 262,463 | -0.92(-1.94%) |
May 19, 2011 | 47.91 | 47.99 | 47.49 | 47.70 | 240,099 | -0.27(-0.56%) |
May 18, 2011 | 47.44 | 48.05 | 47.22 | 47.96 | 493,728 | -0.11(-0.22%) |
May 17, 2011 | 47.92 | 48.40 | 47.53 | 48.07 | 983,148 | +0.14(+0.29%) |
May 16, 2011 | 47.38 | 48.52 | 47.34 | 47.93 | 265,507 | +0.63(+1.34%) |
May 13, 2011 | 48.76 | 48.76 | 47.01 | 47.30 | 353,797 | -2.40(-4.84%) |
May 12, 2011 | 48.75 | 50.11 | 48.75 | 49.70 | 546,336 | +1.50(+3.12%) |
May 11, 2011 | 49.34 | 49.34 | 48.08 | 48.20 | 607,663 | -2.52(-4.97%) |
May 10, 2011 | 50.53 | 50.73 | 50.05 | 50.72 | 564,912 | -0.84(-1.63%) |
May 09, 2011 | 51.43 | 51.74 | 51.14 | 51.56 | 398,357 | +0.50(+0.99%) |
May 06, 2011 | 52.50 | 52.72 | 50.90 | 51.05 | 547,645 | -1.10(-2.11%) |
May 05, 2011 | 52.52 | 52.92 | 52.01 | 52.15 | 260,693 | -0.42(-0.80%) |
May 04, 2011 | 53.47 | 53.47 | 52.53 | 52.57 | 509,880 | -0.92(-1.71%) |
May 03, 2011 | 53.24 | 53.87 | 53.05 | 53.49 | 385,871 | +0.11(+0.21%) |