Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.02 | 45.74 | 44.52 | 45.57 | 108,587 | +0.38(+0.84%) |
Jul 28, 2011 | 46.55 | 46.90 | 45.10 | 45.19 | 92,973 | -1.15(-2.48%) |
Jul 27, 2011 | 47.33 | 47.94 | 46.01 | 46.34 | 144,218 | -1.12(-2.36%) |
Jul 26, 2011 | 48.23 | 48.82 | 47.37 | 47.46 | 113,445 | -0.86(-1.78%) |
Jul 25, 2011 | 48.28 | 49.22 | 47.88 | 48.32 | 122,018 | -0.56(-1.15%) |
Jul 22, 2011 | 49.00 | 49.28 | 47.97 | 48.88 | 59,918 | -0.07(-0.14%) |
Jul 21, 2011 | 47.00 | 49.03 | 47.00 | 48.95 | 108,292 | -0.05(-0.10%) |
Jul 20, 2011 | 48.74 | 49.11 | 48.09 | 49.00 | 72,713 | +0.37(+0.76%) |
Jul 19, 2011 | 47.80 | 48.94 | 47.80 | 48.63 | 85,186 | +1.08(+2.27%) |
Jul 18, 2011 | 47.52 | 48.07 | 47.18 | 47.55 | 49,698 | -0.30(-0.63%) |
Jul 15, 2011 | 47.10 | 47.92 | 44.76 | 47.85 | 89,433 | +0.75(+1.59%) |
Jul 14, 2011 | 48.56 | 48.56 | 46.70 | 47.10 | 206,956 | -1.30(-2.69%) |
Jul 13, 2011 | 48.70 | 48.88 | 48.00 | 48.40 | 93,970 | +0.05(+0.10%) |
Jul 12, 2011 | 47.15 | 48.56 | 47.15 | 48.35 | 55,957 | +1.06(+2.24%) |
Jul 11, 2011 | 48.06 | 48.06 | 47.10 | 47.29 | 59,629 | -1.32(-2.72%) |
Jul 08, 2011 | 47.40 | 48.85 | 47.14 | 48.61 | 80,388 | +0.85(+1.78%) |
Jul 07, 2011 | 46.38 | 48.39 | 46.38 | 47.76 | 117,697 | +1.87(+4.07%) |
Jul 06, 2011 | 45.52 | 46.75 | 45.52 | 45.89 | 61,718 | +0.28(+0.61%) |
Jul 05, 2011 | 45.69 | 46.13 | 45.02 | 45.61 | 116,125 | -0.06(-0.13%) |
Jul 01, 2011 | 44.70 | 46.06 | 44.26 | 45.67 | 156,965 | +1.16(+2.61%) |
Jun 30, 2011 | 43.98 | 44.96 | 43.73 | 44.51 | 128,160 | +0.72(+1.64%) |
Jun 29, 2011 | 44.56 | 44.56 | 42.76 | 43.79 | 130,267 | -0.60(-1.35%) |
Jun 28, 2011 | 43.68 | 44.49 | 43.11 | 44.39 | 56,603 | +0.92(+2.12%) |
Jun 27, 2011 | 42.57 | 43.60 | 42.07 | 43.47 | 74,382 | +0.86(+2.02%) |
Jun 24, 2011 | 42.72 | 42.85 | 41.62 | 42.61 | 223,592 | -0.07(-0.16%) |
Jun 23, 2011 | 41.37 | 42.77 | 41.17 | 42.68 | 89,896 | +0.97(+2.33%) |
Jun 22, 2011 | 41.96 | 42.54 | 41.64 | 41.71 | 44,256 | -0.49(-1.16%) |
Jun 21, 2011 | 41.86 | 42.39 | 40.94 | 42.20 | 55,193 | +0.65(+1.56%) |
Jun 20, 2011 | 41.85 | 42.42 | 40.21 | 41.55 | 66,531 | +0.04(+0.10%) |
Jun 17, 2011 | 40.94 | 41.70 | 40.38 | 41.51 | 233,939 | +0.67(+1.64%) |
Jun 16, 2011 | 40.50 | 44.99 | 40.23 | 40.84 | 70,173 | +0.35(+0.86%) |
Jun 15, 2011 | 41.18 | 41.97 | 40.06 | 40.49 | 74,214 | -0.99(-2.39%) |
Jun 14, 2011 | 40.72 | 41.74 | 40.55 | 41.48 | 73,317 | +1.11(+2.75%) |
Jun 13, 2011 | 40.47 | 41.09 | 40.00 | 40.37 | 102,937 | -0.10(-0.25%) |
Jun 10, 2011 | 42.04 | 42.24 | 40.25 | 40.47 | 116,513 | -1.78(-4.21%) |
Jun 09, 2011 | 41.95 | 42.51 | 41.68 | 42.25 | 63,761 | +0.45(+1.08%) |
Jun 08, 2011 | 42.96 | 43.38 | 41.77 | 41.80 | 109,040 | -1.32(-3.06%) |
Jun 07, 2011 | 43.74 | 44.04 | 42.38 | 43.12 | 119,709 | -0.33(-0.76%) |
Jun 06, 2011 | 43.62 | 44.30 | 43.23 | 43.45 | 76,677 | -0.45(-1.03%) |
Jun 03, 2011 | 43.84 | 44.55 | 43.50 | 43.90 | 82,188 | +0.50(+1.15%) |
May 24, 2011 | 43.50 | 44.33 | 43.32 | 43.40 | 73,280 | +0.11(+0.25%) |
May 23, 2011 | 43.32 | 43.62 | 43.17 | 43.29 | 88,544 | -0.22(-0.51%) |
May 20, 2011 | 43.57 | 44.18 | 43.40 | 43.51 | 93,653 | -0.30(-0.68%) |
May 19, 2011 | 44.18 | 44.58 | 43.65 | 43.81 | 60,903 | -0.07(-0.16%) |
May 18, 2011 | 43.61 | 44.29 | 43.41 | 43.88 | 73,043 | +0.40(+0.92%) |
May 17, 2011 | 43.40 | 44.61 | 43.26 | 43.48 | 121,666 | +0.08(+0.18%) |
May 16, 2011 | 43.84 | 44.27 | 43.40 | 43.40 | 85,360 | -0.65(-1.48%) |
May 13, 2011 | 43.96 | 44.72 | 43.64 | 44.05 | 79,311 | +0.18(+0.41%) |
May 12, 2011 | 42.87 | 43.88 | 42.29 | 43.87 | 120,358 | +0.89(+2.07%) |
May 11, 2011 | 44.59 | 45.33 | 42.87 | 42.98 | 220,134 | -2.21(-4.89%) |
May 10, 2011 | 43.93 | 45.27 | 43.50 | 45.19 | 136,268 | +1.58(+3.62%) |
May 09, 2011 | 42.88 | 44.10 | 42.67 | 43.61 | 140,398 | +0.61(+1.42%) |
May 06, 2011 | 43.54 | 43.65 | 42.62 | 43.00 | 124,647 | -0.20(-0.46%) |
May 05, 2011 | 42.36 | 43.80 | 41.70 | 43.20 | 90,064 | +0.39(+0.91%) |
May 04, 2011 | 42.98 | 43.20 | 42.18 | 42.81 | 66,316 | -0.20(-0.47%) |
May 03, 2011 | 42.78 | 43.56 | 42.73 | 43.01 | 84,207 | +0.24(+0.56%) |