Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 50.28 | 51.04 | 50.17 | 50.90 | 85,591 | -0.06(-0.12%) |
Jul 28, 2011 | 50.89 | 51.28 | 50.81 | 50.96 | 53,369 | +0.52(+1.03%) |
Jul 27, 2011 | 50.91 | 51.07 | 50.44 | 50.44 | 86,481 | -1.21(-2.34%) |
Jul 26, 2011 | 51.79 | 51.79 | 51.40 | 51.65 | 70,155 | +0.78(+1.54%) |
Jul 25, 2011 | 50.94 | 51.25 | 50.77 | 50.87 | 70,637 | -0.76(-1.47%) |
Jul 22, 2011 | 51.60 | 51.63 | 51.50 | 51.63 | 68,490 | +0.05(+0.09%) |
Jul 21, 2011 | 51.44 | 51.83 | 51.19 | 51.58 | 77,957 | -0.24(-0.46%) |
Jul 20, 2011 | 51.71 | 51.92 | 51.53 | 51.82 | 108,672 | -0.09(-0.18%) |
Jul 19, 2011 | 51.38 | 51.91 | 51.38 | 51.91 | 91,994 | +1.76(+3.50%) |
Jul 18, 2011 | 50.21 | 50.37 | 49.78 | 50.16 | 50,864 | -0.99(-1.94%) |
Jul 15, 2011 | 51.08 | 51.33 | 50.87 | 51.15 | 108,390 | +1.62(+3.28%) |
Jul 14, 2011 | 49.99 | 50.08 | 49.43 | 49.52 | 78,996 | +0.37(+0.76%) |
Jul 13, 2011 | 48.90 | 49.44 | 48.86 | 49.15 | 129,993 | +2.25(+4.80%) |
Jul 12, 2011 | 46.90 | 47.23 | 46.84 | 46.90 | 94,614 | -0.83(-1.73%) |
Jul 11, 2011 | 48.18 | 48.22 | 47.63 | 47.73 | 75,495 | -1.00(-2.05%) |
Jul 08, 2011 | 48.86 | 48.86 | 48.32 | 48.72 | 75,560 | -0.66(-1.33%) |
Jul 07, 2011 | 49.06 | 49.47 | 49.06 | 49.38 | 42,546 | +0.25(+0.50%) |
Jul 06, 2011 | 49.10 | 49.15 | 48.81 | 49.13 | 62,023 | -0.02(-0.03%) |
Jul 05, 2011 | 49.47 | 49.47 | 49.00 | 49.15 | 121,686 | -1.92(-3.76%) |
Jul 01, 2011 | 50.62 | 51.08 | 50.45 | 51.07 | 77,001 | +0.44(+0.87%) |
Jun 30, 2011 | 50.23 | 50.66 | 50.21 | 50.63 | 59,545 | +0.24(+0.48%) |
Jun 29, 2011 | 50.32 | 50.62 | 50.15 | 50.39 | 148,504 | +0.63(+1.27%) |
Jun 28, 2011 | 49.52 | 49.78 | 49.13 | 49.75 | 82,408 | -0.05(-0.11%) |
Jun 27, 2011 | 49.35 | 49.89 | 49.14 | 49.81 | 167,167 | +1.56(+3.24%) |
Jun 24, 2011 | 48.62 | 48.73 | 48.07 | 48.24 | 126,777 | +1.03(+2.18%) |
Jun 23, 2011 | 47.37 | 47.39 | 46.93 | 47.22 | 170,281 | -0.28(-0.59%) |
Jun 22, 2011 | 47.74 | 48.02 | 47.49 | 47.49 | 139,977 | -0.63(-1.30%) |
Jun 21, 2011 | 47.42 | 48.16 | 47.42 | 48.12 | 213,836 | +2.20(+4.78%) |
Jun 20, 2011 | 45.96 | 46.00 | 45.89 | 45.92 | 91,036 | +0.29(+0.64%) |
Jun 17, 2011 | 45.90 | 45.94 | 45.58 | 45.63 | 123,668 | +0.14(+0.31%) |
Jun 16, 2011 | 45.44 | 45.82 | 45.15 | 45.49 | 74,175 | -0.01(-0.02%) |
Jun 15, 2011 | 45.73 | 46.05 | 45.43 | 45.50 | 79,431 | -0.83(-1.79%) |
Jun 14, 2011 | 46.32 | 46.46 | 46.17 | 46.33 | 78,804 | +0.43(+0.94%) |
Jun 13, 2011 | 46.25 | 46.25 | 45.75 | 45.89 | 84,628 | +0.33(+0.73%) |
Jun 10, 2011 | 46.10 | 46.13 | 45.38 | 45.56 | 98,115 | -1.14(-2.45%) |
Jun 09, 2011 | 46.27 | 46.71 | 46.10 | 46.71 | 88,042 | +0.36(+0.77%) |
Jun 08, 2011 | 46.49 | 46.74 | 46.35 | 46.35 | 92,874 | +0.06(+0.13%) |
Jun 07, 2011 | 46.30 | 46.60 | 46.21 | 46.29 | 68,451 | +0.37(+0.81%) |
Jun 06, 2011 | 46.33 | 46.38 | 45.92 | 45.92 | 76,459 | -0.37(-0.80%) |
Jun 03, 2011 | 46.28 | 46.68 | 46.24 | 46.29 | 107,873 | +2.06(+4.65%) |
May 24, 2011 | 44.28 | 44.38 | 44.04 | 44.23 | 81,198 | +0.09(+0.19%) |
May 23, 2011 | 44.21 | 44.31 | 43.95 | 44.15 | 132,184 | -1.42(-3.11%) |
May 20, 2011 | 45.61 | 45.78 | 45.48 | 45.56 | 100,539 | +0.43(+0.96%) |
May 19, 2011 | 45.16 | 45.27 | 44.86 | 45.13 | 59,594 | +0.02(+0.05%) |
May 18, 2011 | 44.38 | 45.15 | 44.38 | 45.10 | 181,759 | +1.43(+3.28%) |
May 17, 2011 | 43.57 | 43.80 | 43.34 | 43.67 | 99,367 | +0.46(+1.07%) |
May 16, 2011 | 43.32 | 43.66 | 43.00 | 43.21 | 102,175 | -0.56(-1.27%) |
May 13, 2011 | 44.50 | 44.54 | 43.67 | 43.77 | 120,873 | -0.84(-1.89%) |
May 12, 2011 | 44.44 | 44.76 | 43.89 | 44.61 | 81,484 | -0.12(-0.26%) |
May 11, 2011 | 45.00 | 45.01 | 44.52 | 44.73 | 65,153 | -0.77(-1.70%) |
May 10, 2011 | 45.13 | 45.64 | 45.13 | 45.50 | 49,459 | +0.48(+1.07%) |
May 09, 2011 | 45.07 | 45.20 | 44.92 | 45.02 | 37,133 | +0.12(+0.26%) |
May 06, 2011 | 45.09 | 45.39 | 44.63 | 44.90 | 81,701 | +0.36(+0.82%) |
May 05, 2011 | 44.35 | 44.88 | 44.34 | 44.54 | 107,085 | +0.20(+0.45%) |
May 04, 2011 | 44.44 | 44.56 | 44.07 | 44.34 | 116,071 | -0.21(-0.47%) |
May 03, 2011 | 44.61 | 44.70 | 44.26 | 44.55 | 110,284 | -0.70(-1.56%) |