Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.79 | 46.98 | 45.52 | 46.95 | 145,430 | +0.41(+0.89%) |
Jul 28, 2011 | 47.65 | 48.16 | 46.36 | 46.54 | 79,396 | -0.91(-1.93%) |
Jul 27, 2011 | 48.51 | 48.51 | 47.23 | 47.45 | 149,044 | -1.63(-3.33%) |
Jul 26, 2011 | 49.62 | 49.69 | 48.49 | 49.09 | 116,339 | -0.61(-1.24%) |
Jul 25, 2011 | 49.60 | 50.75 | 49.21 | 49.70 | 331,657 | -0.52(-1.03%) |
Jul 22, 2011 | 50.32 | 50.38 | 48.51 | 50.22 | 111,530 | +0.58(+1.18%) |
Jul 21, 2011 | 47.62 | 49.79 | 46.30 | 49.63 | 162,590 | +2.26(+4.78%) |
Jul 20, 2011 | 48.72 | 48.72 | 46.57 | 47.37 | 81,901 | -1.28(-2.63%) |
Jul 19, 2011 | 46.66 | 48.70 | 45.65 | 48.65 | 101,728 | +2.66(+5.79%) |
Jul 18, 2011 | 46.25 | 46.95 | 45.03 | 45.99 | 102,647 | -0.55(-1.18%) |
Jul 15, 2011 | 46.12 | 46.57 | 45.33 | 46.54 | 102,347 | +0.55(+1.19%) |
Jul 14, 2011 | 47.38 | 47.38 | 45.97 | 45.99 | 220,784 | -1.24(-2.62%) |
Jul 13, 2011 | 46.12 | 48.22 | 45.87 | 47.23 | 127,084 | +1.49(+3.26%) |
Jul 12, 2011 | 45.49 | 46.95 | 44.22 | 45.73 | 114,029 | +0.25(+0.54%) |
Jul 11, 2011 | 45.80 | 45.97 | 44.56 | 45.49 | 88,176 | -1.28(-2.74%) |
Jul 08, 2011 | 46.62 | 47.22 | 46.03 | 46.77 | 121,901 | -0.91(-1.90%) |
Jul 07, 2011 | 47.50 | 48.73 | 46.94 | 47.68 | 144,827 | +1.18(+2.53%) |
Jul 06, 2011 | 47.27 | 47.27 | 46.17 | 46.50 | 116,427 | -0.65(-1.38%) |
Jul 05, 2011 | 47.19 | 47.60 | 46.57 | 47.15 | 146,819 | -0.04(-0.08%) |
Jul 01, 2011 | 46.26 | 47.90 | 45.68 | 47.19 | 153,324 | +0.77(+1.66%) |
Jun 30, 2011 | 45.08 | 46.91 | 45.06 | 46.42 | 192,838 | +1.34(+2.98%) |
Jun 29, 2011 | 44.09 | 45.32 | 43.73 | 45.08 | 184,994 | +1.38(+3.16%) |
Jun 28, 2011 | 42.80 | 44.18 | 42.68 | 43.70 | 121,498 | +1.24(+2.91%) |
Jun 27, 2011 | 42.54 | 42.78 | 41.61 | 42.46 | 180,302 | -0.29(-0.68%) |
Jun 24, 2011 | 43.25 | 44.11 | 42.38 | 42.75 | 649,558 | -0.51(-1.18%) |
Jun 23, 2011 | 41.46 | 43.31 | 40.52 | 43.26 | 178,285 | +0.94(+2.23%) |
Jun 22, 2011 | 42.73 | 43.67 | 42.18 | 42.32 | 177,487 | -0.81(-1.88%) |
Jun 21, 2011 | 42.06 | 43.31 | 41.44 | 43.13 | 254,681 | +1.76(+4.26%) |
Jun 20, 2011 | 41.19 | 41.94 | 39.48 | 41.37 | 219,154 | +1.33(+3.31%) |
Jun 17, 2011 | 40.16 | 41.33 | 39.77 | 40.04 | 566,492 | +0.25(+0.62%) |
Jun 16, 2011 | 39.61 | 40.11 | 38.55 | 39.79 | 2,461,165 | +0.13(+0.33%) |
Jun 15, 2011 | 39.92 | 40.35 | 39.05 | 39.66 | 234,651 | -0.84(-2.07%) |
Jun 14, 2011 | 39.60 | 41.13 | 39.12 | 40.50 | 418,925 | +3.01(+8.02%) |
Jun 13, 2011 | 37.04 | 37.91 | 36.61 | 37.50 | 161,304 | +0.10(+0.26%) |
Jun 10, 2011 | 38.60 | 38.97 | 37.03 | 37.40 | 89,677 | -1.57(-4.04%) |
Jun 09, 2011 | 39.81 | 40.08 | 38.73 | 38.97 | 100,061 | -0.73(-1.83%) |
Jun 08, 2011 | 39.91 | 40.65 | 39.49 | 39.70 | 119,096 | -0.47(-1.18%) |
Jun 07, 2011 | 40.32 | 41.16 | 39.81 | 40.17 | 117,291 | +0.57(+1.44%) |
Jun 06, 2011 | 39.60 | 40.26 | 38.67 | 39.60 | 138,298 | +0.07(+0.17%) |
Jun 03, 2011 | 39.94 | 40.14 | 38.91 | 39.54 | 209,452 | +0.12(+0.30%) |
May 24, 2011 | 39.05 | 40.30 | 38.57 | 39.42 | 184,468 | +0.68(+1.75%) |
May 23, 2011 | 38.80 | 39.21 | 37.73 | 38.74 | 157,055 | -1.14(-2.85%) |
May 20, 2011 | 40.31 | 40.42 | 38.94 | 39.87 | 103,339 | -0.81(-1.98%) |
May 19, 2011 | 41.28 | 41.63 | 38.57 | 40.68 | 266,628 | -0.89(-2.14%) |
May 18, 2011 | 41.04 | 42.49 | 40.36 | 41.57 | 70,386 | +0.82(+2.02%) |
May 17, 2011 | 40.55 | 40.89 | 39.16 | 40.75 | 171,771 | -0.19(-0.46%) |
May 16, 2011 | 41.28 | 41.95 | 40.19 | 40.93 | 130,507 | -0.78(-1.88%) |
May 13, 2011 | 43.81 | 44.40 | 41.13 | 41.72 | 77,150 | -1.98(-4.53%) |
May 12, 2011 | 43.82 | 45.05 | 43.05 | 43.70 | 103,517 | -0.01(-0.03%) |
May 11, 2011 | 44.93 | 45.14 | 42.73 | 43.71 | 147,136 | -1.75(-3.86%) |
May 10, 2011 | 42.79 | 45.61 | 42.79 | 45.46 | 232,768 | +2.70(+6.30%) |
May 09, 2011 | 42.55 | 43.16 | 41.92 | 42.77 | 214,525 | +0.31(+0.72%) |
May 06, 2011 | 38.55 | 43.16 | 37.64 | 42.46 | 310,097 | +4.57(+12.06%) |
May 05, 2011 | 36.38 | 38.36 | 36.23 | 37.89 | 122,523 | +1.05(+2.85%) |
May 04, 2011 | 38.20 | 38.74 | 36.59 | 36.84 | 87,686 | -1.33(-3.49%) |
May 03, 2011 | 39.18 | 39.24 | 37.57 | 38.18 | 101,229 | -1.10(-2.79%) |