Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.51 | 46.24 | 44.72 | 46.10 | 1,762,317 | +0.12(+0.26%) |
Jul 28, 2011 | 46.15 | 46.46 | 45.47 | 45.98 | 891,648 | -0.09(-0.20%) |
Jul 27, 2011 | 46.40 | 46.60 | 45.58 | 46.07 | 1,049,189 | -0.68(-1.45%) |
Jul 26, 2011 | 45.70 | 47.54 | 45.70 | 46.75 | 2,586,136 | +1.16(+2.54%) |
Jul 25, 2011 | 44.34 | 45.82 | 44.06 | 45.59 | 1,531,364 | +0.81(+1.81%) |
Jul 22, 2011 | 44.32 | 45.00 | 43.51 | 44.78 | 1,193,113 | +0.70(+1.59%) |
Jul 21, 2011 | 44.21 | 44.67 | 43.85 | 44.08 | 1,006,379 | +0.02(+0.05%) |
Jul 20, 2011 | 44.22 | 44.72 | 43.83 | 44.06 | 784,023 | -0.09(-0.20%) |
Jul 19, 2011 | 44.19 | 44.50 | 43.58 | 44.15 | 1,609,965 | +0.54(+1.24%) |
Jul 18, 2011 | 43.92 | 44.27 | 43.28 | 43.61 | 3,726,617 | -0.45(-1.02%) |
Jul 15, 2011 | 44.60 | 45.27 | 43.62 | 44.06 | 1,558,055 | -0.44(-0.99%) |
Jul 14, 2011 | 44.53 | 45.09 | 43.72 | 44.50 | 1,362,711 | +0.00(+0.00%) |
Jul 13, 2011 | 43.51 | 45.00 | 43.51 | 44.50 | 1,312,536 | +1.39(+3.22%) |
Jul 12, 2011 | 43.61 | 43.69 | 42.99 | 43.11 | 1,350,441 | -0.66(-1.51%) |
Jul 11, 2011 | 44.33 | 44.79 | 43.46 | 43.77 | 1,638,090 | -1.14(-2.54%) |
Jul 08, 2011 | 44.87 | 45.24 | 44.36 | 44.91 | 1,039,824 | -0.49(-1.08%) |
Jul 07, 2011 | 44.07 | 46.00 | 43.45 | 45.40 | 2,070,034 | +1.70(+3.89%) |
Jul 06, 2011 | 44.00 | 44.40 | 43.34 | 43.70 | 1,490,996 | -0.47(-1.06%) |
Jul 05, 2011 | 43.43 | 44.64 | 43.07 | 44.17 | 2,428,739 | +0.12(+0.27%) |
Jul 01, 2011 | 43.24 | 44.17 | 42.68 | 44.05 | 1,357,295 | +0.97(+2.25%) |
Jun 30, 2011 | 42.41 | 43.27 | 42.41 | 43.08 | 1,178,480 | +0.87(+2.06%) |
Jun 29, 2011 | 42.55 | 42.77 | 41.82 | 42.21 | 1,234,691 | -0.17(-0.40%) |
Jun 28, 2011 | 39.59 | 42.44 | 39.45 | 42.38 | 2,110,375 | +3.08(+7.84%) |
Jun 27, 2011 | 39.28 | 39.70 | 38.81 | 39.30 | 3,960,271 | -0.01(-0.03%) |
Jun 24, 2011 | 40.10 | 40.57 | 39.15 | 39.31 | 2,556,514 | -1.48(-3.63%) |
Jun 23, 2011 | 40.43 | 40.81 | 40.05 | 40.79 | 1,664,139 | -0.18(-0.44%) |
Jun 22, 2011 | 40.91 | 41.18 | 40.47 | 40.97 | 1,470,907 | +0.01(+0.02%) |
Jun 21, 2011 | 40.17 | 41.06 | 39.58 | 40.96 | 2,396,358 | +0.88(+2.20%) |
Jun 20, 2011 | 40.19 | 40.42 | 39.69 | 40.08 | 1,130,665 | +0.13(+0.33%) |
Jun 17, 2011 | 40.64 | 40.74 | 39.39 | 39.95 | 2,712,314 | -0.29(-0.73%) |
Jun 16, 2011 | 40.73 | 40.98 | 39.83 | 40.24 | 1,178,474 | -0.55(-1.36%) |
Jun 15, 2011 | 41.05 | 41.45 | 40.48 | 40.80 | 1,092,745 | -0.80(-1.92%) |
Jun 14, 2011 | 40.70 | 42.30 | 40.55 | 41.60 | 1,518,390 | +1.45(+3.61%) |
Jun 13, 2011 | 40.50 | 41.15 | 40.09 | 40.15 | 1,481,434 | -0.36(-0.89%) |
Jun 10, 2011 | 41.61 | 41.62 | 40.37 | 40.51 | 2,457,814 | -1.35(-3.23%) |
Jun 09, 2011 | 41.92 | 42.50 | 41.59 | 41.86 | 2,603,167 | +0.13(+0.31%) |
Jun 08, 2011 | 42.12 | 42.13 | 41.49 | 41.73 | 2,019,707 | -0.57(-1.35%) |
Jun 07, 2011 | 42.88 | 43.10 | 41.75 | 42.30 | 1,963,420 | -0.31(-0.73%) |
Jun 06, 2011 | 45.13 | 45.20 | 42.34 | 42.61 | 2,341,920 | -2.31(-5.14%) |
Jun 03, 2011 | 44.89 | 45.42 | 44.47 | 44.92 | 2,621,250 | +1.79(+4.15%) |
May 24, 2011 | 42.84 | 43.77 | 42.70 | 43.13 | 1,381,861 | +0.24(+0.56%) |
May 23, 2011 | 43.85 | 44.25 | 42.58 | 42.89 | 2,954,521 | -1.91(-4.26%) |
May 20, 2011 | 44.66 | 45.13 | 44.23 | 44.80 | 889,325 | -0.02(-0.04%) |
May 19, 2011 | 43.74 | 45.00 | 43.00 | 44.82 | 1,621,711 | +1.52(+3.51%) |
May 18, 2011 | 43.78 | 44.19 | 43.25 | 43.30 | 1,785,906 | -0.88(-1.99%) |
May 17, 2011 | 43.25 | 44.63 | 41.72 | 44.18 | 4,856,567 | -2.18(-4.70%) |
May 16, 2011 | 47.00 | 47.79 | 46.27 | 46.36 | 2,003,658 | -1.16(-2.44%) |
May 13, 2011 | 48.55 | 49.49 | 46.87 | 47.52 | 1,316,378 | -1.00(-2.06%) |
May 12, 2011 | 47.35 | 48.69 | 46.89 | 48.52 | 926,422 | +1.16(+2.45%) |
May 11, 2011 | 48.35 | 48.79 | 46.74 | 47.36 | 982,484 | -1.26(-2.59%) |
May 10, 2011 | 48.61 | 48.75 | 48.00 | 48.62 | 506,463 | +0.32(+0.66%) |
May 09, 2011 | 48.00 | 48.68 | 47.41 | 48.30 | 654,548 | +0.27(+0.56%) |
May 06, 2011 | 47.67 | 49.15 | 47.45 | 48.03 | 1,218,791 | +1.02(+2.17%) |
May 05, 2011 | 45.76 | 47.48 | 45.53 | 47.01 | 1,244,766 | +0.79(+1.71%) |
May 04, 2011 | 46.25 | 46.91 | 45.26 | 46.22 | 2,396,138 | -0.31(-0.67%) |
May 03, 2011 | 48.45 | 49.32 | 45.94 | 46.53 | 2,536,445 | -2.18(-4.48%) |