Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.35 | 45.88 | 45.16 | 45.29 | 1,674,760 | -0.72(-1.57%) |
Jul 28, 2011 | 45.81 | 46.38 | 45.76 | 46.01 | 1,644,372 | +0.38(+0.83%) |
Jul 27, 2011 | 46.36 | 46.47 | 45.53 | 45.63 | 1,781,875 | -1.03(-2.21%) |
Jul 26, 2011 | 46.96 | 47.00 | 46.59 | 46.66 | 2,209,417 | +0.18(+0.39%) |
Jul 25, 2011 | 46.83 | 46.95 | 46.46 | 46.48 | 1,817,177 | -0.12(-0.25%) |
Jul 22, 2011 | 46.40 | 46.68 | 46.10 | 46.60 | 2,565,213 | +0.83(+1.82%) |
Jul 21, 2011 | 45.40 | 45.88 | 45.25 | 45.77 | 1,989,989 | +0.94(+2.09%) |
Jul 20, 2011 | 44.77 | 44.96 | 44.45 | 44.83 | 2,088,198 | +0.38(+0.85%) |
Jul 19, 2011 | 43.93 | 44.63 | 43.78 | 44.45 | 2,953,831 | +0.88(+2.02%) |
Jul 18, 2011 | 43.52 | 43.78 | 43.07 | 43.57 | 2,965,763 | -0.58(-1.32%) |
Jul 15, 2011 | 43.56 | 44.21 | 43.50 | 44.15 | 2,604,629 | +0.79(+1.81%) |
Jul 14, 2011 | 43.97 | 44.01 | 43.14 | 43.37 | 3,077,167 | +0.37(+0.86%) |
Jul 13, 2011 | 42.52 | 43.35 | 42.50 | 43.00 | 2,934,730 | -0.05(-0.11%) |
Jul 12, 2011 | 42.91 | 43.44 | 42.86 | 43.05 | 5,085,986 | -0.82(-1.86%) |
Jul 11, 2011 | 43.58 | 44.12 | 43.56 | 43.86 | 3,170,356 | -1.45(-3.19%) |
Jul 08, 2011 | 45.49 | 45.85 | 45.00 | 45.31 | 1,416,138 | -1.01(-2.19%) |
Jul 07, 2011 | 46.10 | 46.45 | 45.89 | 46.33 | 1,915,098 | +0.74(+1.62%) |
Jul 06, 2011 | 45.51 | 45.59 | 45.13 | 45.59 | 848,584 | -0.09(-0.21%) |
Jul 05, 2011 | 46.29 | 46.29 | 45.43 | 45.68 | 1,831,986 | +0.01(+0.02%) |
Jul 01, 2011 | 45.34 | 45.92 | 45.26 | 45.67 | 1,587,347 | +0.05(+0.10%) |
Jun 30, 2011 | 44.98 | 45.74 | 44.89 | 45.62 | 1,219,533 | +0.26(+0.57%) |
Jun 29, 2011 | 45.23 | 45.52 | 44.88 | 45.37 | 1,739,471 | +0.35(+0.79%) |
Jun 28, 2011 | 44.93 | 45.16 | 44.51 | 45.01 | 1,237,439 | +0.83(+1.87%) |
Jun 27, 2011 | 44.13 | 44.59 | 43.99 | 44.19 | 1,805,929 | +0.42(+0.95%) |
Jun 24, 2011 | 44.11 | 44.26 | 43.53 | 43.77 | 2,595,931 | -0.79(-1.78%) |
Jun 23, 2011 | 44.22 | 44.60 | 43.78 | 44.56 | 1,448,205 | -0.13(-0.28%) |
Jun 22, 2011 | 44.64 | 45.02 | 44.63 | 44.69 | 1,386,751 | -0.73(-1.61%) |
Jun 21, 2011 | 45.54 | 45.57 | 45.26 | 45.42 | 1,165,683 | +0.41(+0.91%) |
Jun 20, 2011 | 44.82 | 45.04 | 44.81 | 45.01 | 689,787 | +0.17(+0.39%) |
Jun 17, 2011 | 45.29 | 45.29 | 44.78 | 44.84 | 1,165,818 | +0.78(+1.77%) |
Jun 16, 2011 | 44.03 | 44.47 | 43.89 | 44.06 | 1,282,663 | -0.35(-0.78%) |
Jun 15, 2011 | 44.51 | 44.80 | 43.97 | 44.41 | 2,015,943 | -1.15(-2.52%) |
Jun 14, 2011 | 45.72 | 46.02 | 45.44 | 45.55 | 1,187,481 | +0.54(+1.21%) |
Jun 13, 2011 | 45.22 | 45.38 | 44.84 | 45.01 | 643,272 | +0.12(+0.26%) |
Jun 10, 2011 | 45.71 | 45.77 | 44.84 | 44.89 | 1,164,331 | -1.25(-2.71%) |
Jun 09, 2011 | 45.99 | 46.36 | 45.85 | 46.14 | 669,785 | +0.05(+0.12%) |
Jun 08, 2011 | 46.33 | 46.44 | 45.86 | 46.09 | 971,149 | -0.18(-0.39%) |
Jun 07, 2011 | 46.73 | 46.75 | 46.25 | 46.27 | 489,375 | +0.06(+0.12%) |
Jun 06, 2011 | 46.33 | 46.54 | 46.12 | 46.21 | 831,109 | -0.56(-1.19%) |
Jun 03, 2011 | 46.17 | 46.95 | 46.11 | 46.77 | 1,092,233 | +0.68(+1.47%) |
May 24, 2011 | 46.18 | 46.26 | 45.95 | 46.10 | 740,098 | +0.13(+0.29%) |
May 23, 2011 | 46.07 | 46.34 | 45.79 | 45.96 | 1,054,740 | -1.57(-3.31%) |
May 20, 2011 | 47.84 | 47.85 | 47.21 | 47.54 | 966,560 | +0.02(+0.05%) |
May 19, 2011 | 47.36 | 47.54 | 47.05 | 47.51 | 1,259,440 | +0.33(+0.70%) |
May 18, 2011 | 47.20 | 47.36 | 47.03 | 47.18 | 1,074,353 | -0.01(-0.02%) |
May 17, 2011 | 46.75 | 47.42 | 46.69 | 47.19 | 1,440,310 | +0.39(+0.82%) |
May 16, 2011 | 46.90 | 47.39 | 46.75 | 46.80 | 1,513,681 | -0.03(-0.07%) |
May 13, 2011 | 46.90 | 47.29 | 46.36 | 46.84 | 2,025,332 | +0.30(+0.64%) |
May 12, 2011 | 46.15 | 46.78 | 45.83 | 46.54 | 1,040,470 | +0.72(+1.58%) |
May 11, 2011 | 46.12 | 46.16 | 45.54 | 45.81 | 2,071,541 | -0.79(-1.69%) |
May 10, 2011 | 46.58 | 46.91 | 46.50 | 46.60 | 837,990 | +0.04(+0.08%) |
May 09, 2011 | 46.34 | 46.72 | 46.12 | 46.56 | 1,498,112 | -0.12(-0.25%) |
May 06, 2011 | 47.06 | 47.25 | 46.34 | 46.68 | 2,806,453 | -0.25(-0.54%) |
May 05, 2011 | 46.91 | 47.26 | 46.52 | 46.93 | 3,493,628 | -1.03(-2.15%) |
May 04, 2011 | 49.23 | 49.36 | 47.65 | 47.96 | 3,555,610 | -1.90(-3.80%) |
May 03, 2011 | 49.79 | 50.30 | 49.64 | 49.86 | 1,103,712 | -0.42(-0.84%) |