Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 47.66 | 48.46 | 47.57 | 48.27 | 193,757 | +0.14(+0.29%) |
Jul 28, 2011 | 48.41 | 48.53 | 47.99 | 48.13 | 188,301 | +0.25(+0.52%) |
Jul 27, 2011 | 48.49 | 48.53 | 47.75 | 47.88 | 238,807 | -0.69(-1.43%) |
Jul 26, 2011 | 48.51 | 48.66 | 48.29 | 48.57 | 200,858 | +0.47(+0.98%) |
Jul 25, 2011 | 47.94 | 48.30 | 47.82 | 48.10 | 156,270 | -0.39(-0.79%) |
Jul 22, 2011 | 48.48 | 48.51 | 48.32 | 48.49 | 172,541 | +0.27(+0.56%) |
Jul 21, 2011 | 47.75 | 48.46 | 47.75 | 48.22 | 308,038 | +0.66(+1.39%) |
Jul 20, 2011 | 47.74 | 48.02 | 47.46 | 47.56 | 286,888 | -0.23(-0.48%) |
Jul 19, 2011 | 47.71 | 47.78 | 47.18 | 47.78 | 347,150 | +0.87(+1.86%) |
Jul 18, 2011 | 47.43 | 47.51 | 46.77 | 46.91 | 528,580 | -0.83(-1.74%) |
Jul 15, 2011 | 47.88 | 47.97 | 47.48 | 47.74 | 179,783 | +0.10(+0.21%) |
Jul 14, 2011 | 48.09 | 48.23 | 47.49 | 47.64 | 260,827 | -0.29(-0.60%) |
Jul 13, 2011 | 48.08 | 48.35 | 47.78 | 47.93 | 242,488 | +0.58(+1.21%) |
Jul 12, 2011 | 47.60 | 47.90 | 47.34 | 47.35 | 339,620 | -0.64(-1.34%) |
Jul 11, 2011 | 48.68 | 48.84 | 47.91 | 47.99 | 515,039 | -1.19(-2.43%) |
Jul 08, 2011 | 49.23 | 49.34 | 48.76 | 49.19 | 271,453 | -0.33(-0.66%) |
Jul 07, 2011 | 49.56 | 49.66 | 49.22 | 49.52 | 230,317 | +0.50(+1.01%) |
Jul 06, 2011 | 49.38 | 49.38 | 48.76 | 49.02 | 318,751 | -0.39(-0.80%) |
Jul 05, 2011 | 49.63 | 49.79 | 49.28 | 49.41 | 326,592 | -0.53(-1.05%) |
Jul 01, 2011 | 49.34 | 50.05 | 49.12 | 49.94 | 210,114 | +0.48(+0.98%) |
Jun 30, 2011 | 49.16 | 49.47 | 49.12 | 49.46 | 200,400 | +0.47(+0.96%) |
Jun 29, 2011 | 48.87 | 49.22 | 48.64 | 48.99 | 368,237 | -0.07(-0.14%) |
Jun 28, 2011 | 48.66 | 49.10 | 48.55 | 49.06 | 528,135 | +1.09(+2.27%) |
Jun 27, 2011 | 47.51 | 48.11 | 47.39 | 47.97 | 631,464 | +1.22(+2.62%) |
Jun 24, 2011 | 46.88 | 47.04 | 46.35 | 46.75 | 530,184 | +0.78(+1.70%) |
Jun 23, 2011 | 45.43 | 45.97 | 44.95 | 45.97 | 402,758 | +0.38(+0.83%) |
Jun 22, 2011 | 45.70 | 46.02 | 45.39 | 45.59 | 549,317 | -0.12(-0.26%) |
Jun 21, 2011 | 45.69 | 45.79 | 45.34 | 45.70 | 616,269 | +0.47(+1.03%) |
Jun 20, 2011 | 45.10 | 45.29 | 45.07 | 45.24 | 279,325 | -0.31(-0.69%) |
Jun 17, 2011 | 45.77 | 45.82 | 45.45 | 45.55 | 316,054 | -0.25(-0.55%) |
Jun 16, 2011 | 45.82 | 46.06 | 45.45 | 45.80 | 268,268 | -0.11(-0.24%) |
Jun 15, 2011 | 46.33 | 46.54 | 45.58 | 45.91 | 472,771 | -1.40(-2.97%) |
Jun 14, 2011 | 47.16 | 47.52 | 47.16 | 47.32 | 457,692 | +0.67(+1.43%) |
Jun 13, 2011 | 47.07 | 47.08 | 46.32 | 46.65 | 271,632 | -0.09(-0.19%) |
Jun 10, 2011 | 46.97 | 47.20 | 46.63 | 46.74 | 266,082 | -0.74(-1.56%) |
Jun 09, 2011 | 47.55 | 47.58 | 47.18 | 47.48 | 344,170 | +0.47(+1.01%) |
Jun 08, 2011 | 47.10 | 47.40 | 46.99 | 47.00 | 412,983 | +0.13(+0.29%) |
Jun 07, 2011 | 46.92 | 47.19 | 46.81 | 46.87 | 470,353 | -0.00(-0.01%) |
Jun 06, 2011 | 47.13 | 47.37 | 46.86 | 46.87 | 386,529 | -0.44(-0.93%) |
Jun 03, 2011 | 46.89 | 47.50 | 46.81 | 47.31 | 419,866 | +1.81(+3.98%) |
May 24, 2011 | 45.60 | 45.78 | 45.39 | 45.50 | 276,511 | -0.13(-0.29%) |
May 23, 2011 | 45.65 | 45.75 | 45.29 | 45.64 | 477,829 | -0.81(-1.75%) |
May 20, 2011 | 46.48 | 46.64 | 46.03 | 46.45 | 210,360 | -0.32(-0.67%) |
May 19, 2011 | 46.71 | 46.82 | 46.35 | 46.77 | 417,454 | +0.21(+0.45%) |
May 18, 2011 | 46.17 | 46.66 | 46.09 | 46.55 | 284,528 | +0.38(+0.83%) |
May 17, 2011 | 46.10 | 46.41 | 46.03 | 46.17 | 1,074,523 | -0.32(-0.70%) |
May 16, 2011 | 46.32 | 46.88 | 46.23 | 46.50 | 451,665 | -0.05(-0.10%) |
May 13, 2011 | 46.75 | 46.87 | 46.12 | 46.55 | 571,967 | -0.40(-0.84%) |
May 12, 2011 | 46.40 | 47.35 | 46.18 | 46.94 | 473,900 | +0.46(+0.99%) |
May 11, 2011 | 46.96 | 46.99 | 46.09 | 46.48 | 767,791 | -0.85(-1.81%) |
May 10, 2011 | 46.72 | 47.34 | 46.64 | 47.34 | 290,062 | +0.64(+1.38%) |
May 09, 2011 | 46.46 | 46.85 | 46.40 | 46.69 | 347,296 | +0.33(+0.72%) |
May 06, 2011 | 46.58 | 46.91 | 45.96 | 46.36 | 423,970 | +0.52(+1.14%) |
May 05, 2011 | 46.09 | 46.25 | 45.51 | 45.84 | 562,702 | -0.47(-1.02%) |
May 04, 2011 | 46.66 | 46.80 | 46.13 | 46.31 | 673,913 | -0.71(-1.50%) |
May 03, 2011 | 47.13 | 47.41 | 46.85 | 47.02 | 589,687 | -0.68(-1.43%) |