Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 52.42 | 53.42 | 52.00 | 53.06 | 2,077,448 | -0.04(-0.08%) |
Jul 28, 2011 | 57.12 | 57.12 | 52.77 | 53.10 | 1,350,259 | -4.50(-7.81%) |
Jul 27, 2011 | 57.05 | 62.15 | 56.62 | 57.60 | 881,697 | -1.18(-2.01%) |
Jul 26, 2011 | 60.01 | 60.67 | 57.72 | 58.78 | 388,475 | -0.88(-1.48%) |
Jul 25, 2011 | 59.43 | 60.91 | 58.75 | 59.66 | 339,321 | -0.80(-1.32%) |
Jul 22, 2011 | 60.53 | 60.99 | 59.34 | 60.46 | 355,406 | -0.01(-0.02%) |
Jul 21, 2011 | 61.36 | 61.36 | 59.33 | 60.47 | 334,620 | -0.32(-0.53%) |
Jul 20, 2011 | 61.43 | 61.43 | 60.08 | 60.79 | 418,095 | -0.54(-0.88%) |
Jul 19, 2011 | 59.00 | 61.52 | 59.00 | 61.33 | 459,012 | +2.99(+5.13%) |
Jul 18, 2011 | 58.28 | 58.53 | 57.68 | 58.34 | 404,473 | -0.44(-0.75%) |
Jul 15, 2011 | 56.61 | 58.99 | 56.02 | 58.78 | 317,072 | +2.72(+4.85%) |
Jul 14, 2011 | 56.97 | 58.24 | 55.00 | 56.06 | 461,922 | -0.53(-0.94%) |
Jul 13, 2011 | 55.78 | 57.69 | 55.56 | 56.59 | 255,150 | +1.39(+2.52%) |
Jul 12, 2011 | 55.03 | 55.83 | 54.70 | 55.20 | 404,450 | -0.25(-0.45%) |
Jul 11, 2011 | 58.03 | 58.32 | 53.70 | 55.45 | 581,372 | -3.87(-6.52%) |
Jul 08, 2011 | 57.01 | 59.54 | 56.00 | 59.32 | 374,906 | +1.19(+2.05%) |
Jul 07, 2011 | 58.03 | 59.51 | 57.32 | 58.13 | 333,203 | +0.66(+1.15%) |
Jul 06, 2011 | 57.89 | 57.89 | 56.25 | 57.47 | 307,320 | -0.42(-0.73%) |
Jul 05, 2011 | 57.17 | 58.67 | 55.73 | 57.89 | 375,105 | +0.31(+0.54%) |
Jul 01, 2011 | 53.77 | 58.06 | 53.33 | 57.58 | 518,433 | +3.60(+6.67%) |
Jun 30, 2011 | 54.19 | 55.06 | 53.38 | 53.98 | 421,315 | +0.13(+0.24%) |
Jun 29, 2011 | 54.30 | 54.37 | 52.98 | 53.85 | 399,835 | -0.41(-0.76%) |
Jun 28, 2011 | 50.12 | 54.30 | 50.12 | 54.26 | 425,337 | +4.43(+8.89%) |
Jun 27, 2011 | 49.92 | 50.22 | 48.83 | 49.83 | 202,185 | -0.07(-0.14%) |
Jun 24, 2011 | 48.40 | 51.49 | 48.40 | 49.90 | 1,371,019 | +1.63(+3.38%) |
Jun 23, 2011 | 46.92 | 48.51 | 45.50 | 48.27 | 242,025 | +0.26(+0.54%) |
Jun 22, 2011 | 47.28 | 48.90 | 47.15 | 48.01 | 302,824 | +0.39(+0.82%) |
Jun 21, 2011 | 45.15 | 47.83 | 45.04 | 47.62 | 319,266 | +3.02(+6.77%) |
Jun 20, 2011 | 44.02 | 44.76 | 44.01 | 44.60 | 195,344 | -0.06(-0.13%) |
Jun 17, 2011 | 44.77 | 47.08 | 44.23 | 44.66 | 402,609 | +0.23(+0.52%) |
Jun 16, 2011 | 45.16 | 45.49 | 43.61 | 44.43 | 282,935 | -0.76(-1.68%) |
Jun 15, 2011 | 45.59 | 46.71 | 45.00 | 45.19 | 235,171 | -0.96(-2.08%) |
Jun 14, 2011 | 45.00 | 46.37 | 44.99 | 46.15 | 530,505 | +1.53(+3.43%) |
Jun 13, 2011 | 45.14 | 46.15 | 44.27 | 44.62 | 218,388 | -0.35(-0.78%) |
Jun 10, 2011 | 45.62 | 45.97 | 44.92 | 44.97 | 257,338 | -1.16(-2.51%) |
Jun 09, 2011 | 45.53 | 46.35 | 45.06 | 46.13 | 356,729 | +0.83(+1.83%) |
Jun 08, 2011 | 46.54 | 47.04 | 45.07 | 45.30 | 711,168 | -1.71(-3.64%) |
Jun 07, 2011 | 46.95 | 47.65 | 46.51 | 47.01 | 207,691 | +0.34(+0.73%) |
Jun 06, 2011 | 47.77 | 47.87 | 46.40 | 46.67 | 333,330 | -0.97(-2.04%) |
Jun 03, 2011 | 47.31 | 48.57 | 46.66 | 47.64 | 478,713 | +3.71(+8.45%) |
May 24, 2011 | 43.24 | 45.88 | 43.21 | 43.93 | 633,856 | +1.16(+2.71%) |
May 23, 2011 | 45.45 | 45.45 | 42.44 | 42.77 | 571,772 | -3.88(-8.32%) |
May 20, 2011 | 44.66 | 47.17 | 43.15 | 46.65 | 732,532 | +1.59(+3.53%) |
May 19, 2011 | 44.87 | 45.65 | 44.42 | 45.06 | 282,000 | +0.69(+1.56%) |
May 18, 2011 | 42.55 | 44.56 | 42.00 | 44.37 | 252,941 | +1.71(+4.01%) |
May 17, 2011 | 42.00 | 43.28 | 42.00 | 42.66 | 271,348 | -0.39(-0.91%) |
May 16, 2011 | 43.76 | 44.75 | 43.00 | 43.05 | 337,590 | -0.91(-2.07%) |
May 13, 2011 | 44.39 | 44.75 | 43.26 | 43.96 | 379,196 | -0.33(-0.75%) |
May 12, 2011 | 45.00 | 45.75 | 43.91 | 44.29 | 323,919 | -0.83(-1.84%) |
May 11, 2011 | 48.51 | 48.89 | 45.07 | 45.12 | 316,593 | -3.37(-6.95%) |
May 10, 2011 | 48.67 | 49.50 | 48.07 | 48.49 | 222,751 | +0.09(+0.19%) |
May 09, 2011 | 46.41 | 48.52 | 46.25 | 48.40 | 266,944 | +2.06(+4.45%) |
May 06, 2011 | 48.36 | 48.64 | 46.30 | 46.34 | 572,104 | -2.04(-4.22%) |
May 05, 2011 | 47.25 | 49.78 | 46.09 | 48.38 | 858,021 | -0.79(-1.61%) |
May 04, 2011 | 48.51 | 51.49 | 48.08 | 49.17 | 1,381,796 | +4.17(+9.27%) |
May 03, 2011 | 46.34 | 46.75 | 44.36 | 45.00 | 927,892 | -1.74(-3.72%) |