Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 46.74 | 47.14 | 46.74 | 47.14 | 3,692 | +0.64(+1.37%) |
Jul 28, 2011 | 46.49 | 46.52 | 46.39 | 46.51 | 2,143 | +0.19(+0.42%) |
Jul 27, 2011 | 46.25 | 46.37 | 46.25 | 46.31 | 3,943 | -0.09(-0.19%) |
Jul 26, 2011 | 46.27 | 46.40 | 46.25 | 46.40 | 958 | +0.28(+0.61%) |
Jul 25, 2011 | 46.02 | 46.23 | 46.02 | 46.12 | 2,344 | -0.35(-0.75%) |
Jul 22, 2011 | 46.45 | 46.47 | 46.38 | 46.47 | 4,595 | +0.26(+0.57%) |
Jul 21, 2011 | 46.08 | 46.30 | 46.07 | 46.21 | 7,730 | -0.35(-0.76%) |
Jul 20, 2011 | 46.68 | 46.68 | 46.46 | 46.56 | 4,536 | -0.37(-0.78%) |
Jul 19, 2011 | 46.27 | 46.93 | 46.21 | 46.93 | 13,269 | +0.59(+1.28%) |
Jul 18, 2011 | 46.51 | 46.57 | 46.15 | 46.33 | 52,245 | -0.16(-0.34%) |
Jul 15, 2011 | 46.21 | 46.49 | 46.21 | 46.49 | 2,379 | +0.02(+0.05%) |
Jul 14, 2011 | 46.72 | 46.72 | 46.45 | 46.47 | 3,376 | -0.52(-1.11%) |
Jul 13, 2011 | 46.78 | 46.99 | 46.60 | 46.99 | 10,142 | +0.16(+0.35%) |
Jul 12, 2011 | 46.90 | 46.90 | 46.68 | 46.83 | 7,839 | +0.10(+0.21%) |
Jul 11, 2011 | 46.46 | 46.75 | 46.34 | 46.73 | 32,620 | +0.65(+1.42%) |
Jul 08, 2011 | 45.88 | 46.08 | 45.88 | 46.08 | 5,684 | +0.61(+1.33%) |
Jul 07, 2011 | 45.43 | 45.56 | 45.33 | 45.47 | 8,073 | -0.22(-0.47%) |
Jul 06, 2011 | 45.70 | 45.70 | 45.57 | 45.69 | 6,690 | +0.20(+0.44%) |
Jul 05, 2011 | 45.52 | 45.56 | 45.44 | 45.49 | 9,011 | +0.17(+0.38%) |
Jul 01, 2011 | 45.43 | 45.43 | 45.23 | 45.32 | 3,311 | -0.16(-0.36%) |
Jun 30, 2011 | 45.50 | 45.50 | 45.10 | 45.48 | 22,834 | -0.17(-0.38%) |
Jun 29, 2011 | 45.96 | 45.99 | 45.58 | 45.65 | 14,765 | -0.31(-0.68%) |
Jun 28, 2011 | 46.32 | 46.33 | 45.91 | 45.97 | 10,364 | -0.47(-1.02%) |
Jun 27, 2011 | 46.83 | 46.83 | 46.43 | 46.44 | 12,545 | -0.46(-0.99%) |
Jun 24, 2011 | 46.93 | 47.15 | 46.90 | 46.90 | 3,044 | -0.07(-0.16%) |
Jun 23, 2011 | 46.99 | 47.05 | 46.93 | 46.98 | 22,192 | +0.29(+0.63%) |
Jun 22, 2011 | 46.79 | 46.81 | 46.63 | 46.69 | 5,209 | +0.05(+0.11%) |
Jun 21, 2011 | 46.75 | 46.75 | 46.61 | 46.64 | 5,420 | -0.18(-0.38%) |
Jun 20, 2011 | 46.81 | 46.86 | 46.74 | 46.81 | 1,215 | -0.05(-0.10%) |
Jun 17, 2011 | 46.82 | 46.86 | 46.71 | 46.86 | 4,366 | -0.11(-0.24%) |
Jun 16, 2011 | 46.90 | 47.02 | 46.86 | 46.97 | 18,905 | +0.23(+0.49%) |
Jun 15, 2011 | 46.19 | 46.75 | 46.15 | 46.75 | 16,432 | +0.70(+1.52%) |
Jun 14, 2011 | 46.19 | 46.25 | 46.03 | 46.05 | 21,478 | -0.64(-1.37%) |
Jun 13, 2011 | 46.70 | 46.84 | 46.63 | 46.68 | 8,804 | -0.11(-0.23%) |
Jun 10, 2011 | 46.84 | 46.95 | 46.77 | 46.79 | 1,601 | +0.22(+0.47%) |
Jun 09, 2011 | 46.86 | 46.86 | 46.54 | 46.57 | 3,308 | -0.11(-0.24%) |
Jun 08, 2011 | 46.60 | 46.73 | 46.53 | 46.69 | 36,965 | +0.46(+0.99%) |
Jun 07, 2011 | 46.10 | 46.25 | 46.06 | 46.23 | 8,975 | -0.16(-0.34%) |
Jun 06, 2011 | 46.22 | 46.48 | 46.16 | 46.39 | 32,521 | -0.01(-0.02%) |
Jun 03, 2011 | 46.60 | 46.60 | 46.39 | 46.39 | 9,262 | +0.05(+0.11%) |
May 24, 2011 | 46.23 | 46.34 | 46.17 | 46.34 | 3,454 | +0.16(+0.36%) |
May 23, 2011 | 46.30 | 46.41 | 46.18 | 46.18 | 4,412 | +0.16(+0.34%) |
May 20, 2011 | 45.94 | 46.03 | 45.94 | 46.02 | 560 | -0.05(-0.10%) |
May 19, 2011 | 45.62 | 46.06 | 45.62 | 46.06 | 5,832 | -0.01(-0.03%) |
May 18, 2011 | 46.45 | 46.45 | 46.08 | 46.08 | 547 | -0.37(-0.79%) |
May 17, 2011 | 46.33 | 46.48 | 46.33 | 46.45 | 23,794 | +0.27(+0.58%) |
May 16, 2011 | 45.94 | 46.18 | 45.91 | 46.18 | 1,117 | +0.33(+0.71%) |
May 13, 2011 | 45.88 | 45.88 | 45.85 | 45.85 | 10,714 | +0.26(+0.58%) |
May 12, 2011 | 45.91 | 45.91 | 45.59 | 45.59 | 6,324 | -0.23(-0.51%) |
May 11, 2011 | 45.67 | 45.82 | 45.62 | 45.82 | 18,801 | +0.16(+0.35%) |
May 10, 2011 | 45.81 | 45.82 | 45.66 | 45.66 | 2,251 | -0.16(-0.35%) |
May 09, 2011 | 45.79 | 45.96 | 45.79 | 45.82 | 9,796 | -0.09(-0.19%) |
May 06, 2011 | 45.62 | 45.91 | 45.62 | 45.91 | 934 | -0.10(-0.21%) |
May 05, 2011 | 45.74 | 46.11 | 45.74 | 46.01 | 3,676 | +0.32(+0.71%) |
May 04, 2011 | 45.62 | 45.73 | 45.58 | 45.68 | 7,276 | +0.22(+0.48%) |
May 03, 2011 | 45.35 | 45.47 | 45.35 | 45.47 | 4,671 | +0.22(+0.48%) |