Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 46.73 | 47.33 | 46.72 | 47.31 | 41,839 | +0.83(+1.79%) |
Jul 28, 2011 | 46.48 | 46.57 | 46.36 | 46.47 | 42,185 | +0.24(+0.52%) |
Jul 27, 2011 | 46.22 | 46.38 | 46.08 | 46.23 | 26,887 | -0.09(-0.20%) |
Jul 26, 2011 | 46.11 | 46.37 | 46.11 | 46.32 | 41,753 | +0.29(+0.63%) |
Jul 25, 2011 | 45.95 | 46.21 | 45.91 | 46.03 | 42,579 | -0.31(-0.67%) |
Jul 22, 2011 | 46.33 | 46.41 | 46.30 | 46.34 | 18,011 | +0.18(+0.39%) |
Jul 21, 2011 | 46.04 | 46.17 | 45.92 | 46.16 | 58,808 | -0.25(-0.55%) |
Jul 20, 2011 | 46.58 | 46.68 | 46.35 | 46.42 | 19,722 | -0.32(-0.69%) |
Jul 19, 2011 | 46.07 | 46.74 | 45.98 | 46.74 | 85,900 | +0.76(+1.65%) |
Jul 18, 2011 | 46.24 | 46.32 | 45.94 | 45.98 | 91,452 | -0.28(-0.61%) |
Jul 15, 2011 | 46.02 | 46.40 | 46.02 | 46.26 | 41,848 | -0.02(-0.04%) |
Jul 14, 2011 | 46.57 | 46.68 | 46.25 | 46.28 | 126,590 | -0.62(-1.31%) |
Jul 13, 2011 | 46.54 | 46.91 | 46.41 | 46.90 | 117,877 | +0.30(+0.64%) |
Jul 12, 2011 | 46.70 | 46.72 | 46.43 | 46.60 | 142,188 | +0.15(+0.33%) |
Jul 11, 2011 | 46.15 | 46.46 | 46.15 | 46.45 | 76,587 | +0.39(+0.85%) |
Jul 08, 2011 | 45.88 | 46.13 | 45.88 | 46.05 | 98,536 | +0.50(+1.10%) |
Jul 07, 2011 | 45.42 | 45.59 | 45.34 | 45.55 | 75,671 | -0.05(-0.10%) |
Jul 06, 2011 | 45.58 | 45.65 | 45.44 | 45.60 | 56,818 | +0.16(+0.35%) |
Jul 05, 2011 | 45.43 | 45.54 | 45.37 | 45.44 | 195,057 | +0.10(+0.23%) |
Jul 01, 2011 | 45.56 | 45.56 | 45.24 | 45.34 | 76,319 | -0.01(-0.02%) |
Jun 30, 2011 | 45.39 | 45.46 | 44.98 | 45.34 | 166,934 | -0.04(-0.09%) |
Jun 29, 2011 | 45.57 | 45.67 | 45.33 | 45.38 | 55,145 | -0.15(-0.34%) |
Jun 28, 2011 | 45.87 | 45.89 | 45.46 | 45.54 | 63,467 | -0.40(-0.86%) |
Jun 27, 2011 | 46.38 | 46.38 | 45.83 | 45.93 | 99,588 | -0.51(-1.10%) |
Jun 24, 2011 | 46.46 | 46.61 | 46.42 | 46.45 | 147,389 | -0.06(-0.12%) |
Jun 23, 2011 | 46.44 | 46.64 | 46.38 | 46.50 | 25,389 | +0.27(+0.59%) |
Jun 22, 2011 | 46.29 | 46.44 | 46.15 | 46.23 | 27,161 | -0.03(-0.07%) |
Jun 21, 2011 | 46.28 | 46.35 | 46.05 | 46.26 | 26,782 | -0.01(-0.01%) |
Jun 20, 2011 | 46.24 | 46.32 | 46.21 | 46.27 | 30,155 | -0.12(-0.27%) |
Jun 17, 2011 | 46.39 | 46.44 | 46.24 | 46.39 | 29,656 | -0.11(-0.24%) |
Jun 16, 2011 | 46.50 | 46.66 | 46.36 | 46.51 | 109,076 | +0.17(+0.36%) |
Jun 15, 2011 | 45.96 | 46.42 | 45.83 | 46.34 | 59,129 | +0.41(+0.90%) |
Jun 14, 2011 | 46.11 | 46.17 | 45.84 | 45.93 | 207,340 | -0.45(-0.97%) |
Jun 13, 2011 | 46.43 | 46.59 | 46.35 | 46.38 | 33,608 | -0.15(-0.32%) |
Jun 10, 2011 | 46.51 | 46.87 | 46.41 | 46.53 | 279,296 | +0.19(+0.42%) |
Jun 09, 2011 | 46.55 | 46.64 | 46.18 | 46.34 | 71,837 | -0.14(-0.29%) |
Jun 08, 2011 | 46.35 | 46.49 | 46.26 | 46.47 | 117,994 | +0.23(+0.50%) |
Jun 07, 2011 | 45.99 | 46.25 | 45.87 | 46.24 | 172,503 | +0.13(+0.28%) |
Jun 06, 2011 | 46.03 | 46.18 | 45.90 | 46.11 | 59,566 | -0.09(-0.18%) |
Jun 03, 2011 | 46.35 | 46.35 | 45.97 | 46.20 | 42,257 | +0.05(+0.11%) |
May 24, 2011 | 46.18 | 46.22 | 45.95 | 46.14 | 39,181 | +0.08(+0.17%) |
May 23, 2011 | 46.09 | 46.17 | 46.03 | 46.06 | 63,487 | +0.07(+0.15%) |
May 20, 2011 | 45.84 | 46.00 | 45.75 | 46.00 | 35,454 | +0.09(+0.21%) |
May 19, 2011 | 45.64 | 45.96 | 45.56 | 45.90 | 33,972 | -0.04(-0.10%) |
May 18, 2011 | 46.20 | 46.31 | 45.93 | 45.95 | 70,424 | -0.28(-0.61%) |
May 17, 2011 | 46.00 | 46.26 | 46.00 | 46.23 | 98,813 | +0.25(+0.54%) |
May 16, 2011 | 45.64 | 45.99 | 45.64 | 45.98 | 48,576 | +0.28(+0.61%) |
May 13, 2011 | 45.55 | 45.87 | 45.55 | 45.70 | 34,519 | +0.36(+0.80%) |
May 12, 2011 | 45.54 | 45.64 | 45.23 | 45.34 | 67,637 | -0.25(-0.56%) |
May 11, 2011 | 45.35 | 45.67 | 45.34 | 45.60 | 25,259 | +0.15(+0.32%) |
May 10, 2011 | 45.45 | 45.61 | 45.38 | 45.45 | 77,416 | -0.20(-0.45%) |
May 09, 2011 | 45.50 | 45.73 | 45.50 | 45.65 | 48,696 | +0.02(+0.04%) |
May 06, 2011 | 45.49 | 45.82 | 45.43 | 45.63 | 111,030 | -0.12(-0.26%) |
May 05, 2011 | 45.53 | 45.80 | 45.47 | 45.75 | 54,253 | +0.28(+0.62%) |
May 04, 2011 | 45.24 | 45.47 | 45.24 | 45.47 | 49,631 | +0.29(+0.64%) |
May 03, 2011 | 45.13 | 45.21 | 45.05 | 45.18 | 69,861 | +0.12(+0.27%) |