Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 43.98 | 44.60 | 42.95 | 44.10 | 1,240,889 | -0.34(-0.76%) |
Jul 28, 2011 | 44.62 | 45.62 | 44.00 | 44.44 | 1,914,060 | +0.54(+1.22%) |
Jul 27, 2011 | 47.99 | 49.04 | 42.93 | 43.90 | 4,483,949 | -6.49(-12.87%) |
Jul 26, 2011 | 50.01 | 50.80 | 50.00 | 50.39 | 1,191,506 | +0.19(+0.38%) |
Jul 25, 2011 | 49.31 | 50.32 | 49.04 | 50.20 | 620,246 | +0.23(+0.45%) |
Jul 22, 2011 | 49.88 | 50.03 | 49.84 | 49.97 | 335,458 | +0.57(+1.16%) |
Jul 21, 2011 | 49.35 | 49.70 | 48.94 | 49.40 | 458,121 | +0.23(+0.46%) |
Jul 20, 2011 | 49.33 | 49.40 | 48.64 | 49.17 | 334,627 | -0.20(-0.40%) |
Jul 19, 2011 | 48.82 | 49.60 | 48.78 | 49.37 | 573,862 | +0.91(+1.88%) |
Jul 18, 2011 | 48.95 | 49.15 | 48.06 | 48.46 | 410,177 | -0.75(-1.52%) |
Jul 15, 2011 | 48.70 | 49.25 | 48.35 | 49.21 | 743,816 | +0.74(+1.53%) |
Jul 14, 2011 | 48.97 | 49.07 | 48.04 | 48.47 | 625,832 | -0.34(-0.69%) |
Jul 13, 2011 | 49.03 | 49.38 | 48.73 | 48.81 | 729,749 | +0.16(+0.33%) |
Jul 12, 2011 | 49.12 | 49.33 | 48.57 | 48.64 | 585,215 | -0.45(-0.92%) |
Jul 11, 2011 | 49.79 | 49.91 | 48.94 | 49.09 | 812,217 | -1.33(-2.63%) |
Jul 08, 2011 | 49.55 | 50.42 | 49.32 | 50.42 | 605,926 | +0.26(+0.52%) |
Jul 07, 2011 | 50.10 | 50.49 | 49.84 | 50.16 | 880,049 | +0.55(+1.11%) |
Jul 06, 2011 | 48.89 | 49.67 | 48.73 | 49.61 | 511,369 | +0.68(+1.40%) |
Jul 05, 2011 | 49.12 | 49.33 | 48.58 | 48.93 | 543,986 | -0.19(-0.39%) |
Jul 01, 2011 | 47.73 | 49.14 | 47.63 | 49.12 | 679,258 | +1.52(+3.19%) |
Jun 30, 2011 | 47.02 | 47.71 | 46.98 | 47.60 | 796,702 | +0.72(+1.54%) |
Jun 29, 2011 | 46.79 | 46.93 | 46.56 | 46.88 | 711,831 | +0.06(+0.12%) |
Jun 28, 2011 | 46.58 | 46.94 | 46.40 | 46.82 | 640,601 | +0.41(+0.88%) |
Jun 27, 2011 | 45.94 | 46.74 | 45.58 | 46.41 | 679,860 | +0.66(+1.45%) |
Jun 24, 2011 | 46.18 | 46.57 | 45.65 | 45.75 | 567,117 | -0.28(-0.60%) |
Jun 23, 2011 | 45.81 | 46.09 | 44.78 | 46.03 | 1,288,147 | -0.31(-0.67%) |
Jun 22, 2011 | 47.25 | 47.61 | 46.31 | 46.34 | 885,332 | -0.71(-1.50%) |
Jun 21, 2011 | 45.92 | 47.82 | 45.83 | 47.04 | 1,277,150 | +1.32(+2.89%) |
Jun 20, 2011 | 45.48 | 45.78 | 45.43 | 45.72 | 1,003,875 | +1.50(+3.40%) |
Jun 17, 2011 | 43.51 | 44.40 | 43.50 | 44.22 | 1,125,730 | +1.03(+2.39%) |
Jun 16, 2011 | 43.48 | 43.58 | 42.75 | 43.19 | 773,538 | -0.23(-0.54%) |
Jun 15, 2011 | 44.64 | 44.67 | 43.22 | 43.42 | 733,536 | -1.50(-3.35%) |
Jun 14, 2011 | 44.08 | 45.09 | 43.86 | 44.92 | 906,377 | +1.28(+2.93%) |
Jun 13, 2011 | 43.89 | 44.26 | 43.41 | 43.65 | 534,946 | -0.13(-0.29%) |
Jun 10, 2011 | 44.25 | 44.33 | 43.55 | 43.77 | 580,432 | -0.74(-1.66%) |
Jun 09, 2011 | 43.94 | 44.78 | 43.65 | 44.51 | 564,430 | +0.69(+1.57%) |
Jun 08, 2011 | 44.21 | 44.21 | 43.55 | 43.82 | 939,856 | -0.60(-1.36%) |
Jun 07, 2011 | 44.43 | 45.12 | 44.17 | 44.43 | 994,658 | +0.22(+0.51%) |
Jun 06, 2011 | 44.33 | 45.20 | 44.14 | 44.20 | 837,508 | -0.31(-0.69%) |
Jun 03, 2011 | 44.44 | 45.04 | 43.94 | 44.51 | 1,085,292 | +0.56(+1.28%) |
May 24, 2011 | 43.92 | 44.12 | 43.70 | 43.95 | 496,095 | +0.08(+0.18%) |
May 23, 2011 | 43.24 | 44.08 | 43.18 | 43.87 | 746,990 | +0.00(+0.00%) |
May 20, 2011 | 44.52 | 44.52 | 43.61 | 43.87 | 460,513 | -0.65(-1.47%) |
May 19, 2011 | 44.20 | 44.64 | 44.18 | 44.52 | 699,178 | +0.50(+1.13%) |
May 18, 2011 | 43.32 | 44.12 | 43.32 | 44.03 | 791,771 | +0.83(+1.92%) |
May 17, 2011 | 44.14 | 44.14 | 42.89 | 43.20 | 1,075,274 | -1.10(-2.49%) |
May 16, 2011 | 44.61 | 44.89 | 44.30 | 44.30 | 529,992 | -0.44(-0.97%) |
May 13, 2011 | 45.70 | 45.79 | 44.73 | 44.73 | 942,976 | -0.81(-1.79%) |
May 12, 2011 | 46.20 | 46.26 | 45.51 | 45.55 | 1,178,184 | -0.84(-1.80%) |
May 11, 2011 | 46.69 | 46.93 | 46.04 | 46.38 | 1,194,022 | -0.26(-0.56%) |
May 10, 2011 | 45.65 | 46.71 | 45.56 | 46.64 | 783,113 | +1.16(+2.55%) |
May 09, 2011 | 45.30 | 45.65 | 45.02 | 45.49 | 607,506 | +0.40(+0.89%) |
May 06, 2011 | 44.57 | 45.19 | 44.03 | 45.09 | 1,485,353 | +1.16(+2.64%) |
May 05, 2011 | 43.59 | 44.11 | 43.53 | 43.93 | 1,146,937 | -0.04(-0.10%) |
May 04, 2011 | 43.94 | 44.21 | 43.40 | 43.97 | 1,354,914 | +0.22(+0.50%) |
May 03, 2011 | 44.17 | 44.40 | 43.64 | 43.75 | 649,269 | -0.53(-1.19%) |