Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.87 | 46.60 | 45.54 | 46.20 | 171,763 | -0.39(-0.83%) |
Jul 28, 2011 | 46.66 | 47.31 | 46.10 | 46.59 | 219,355 | -0.10(-0.21%) |
Jul 27, 2011 | 47.97 | 47.97 | 46.56 | 46.68 | 690,980 | -1.73(-3.56%) |
Jul 26, 2011 | 48.30 | 49.00 | 48.30 | 48.41 | 290,601 | +0.33(+0.68%) |
Jul 25, 2011 | 48.15 | 48.34 | 47.86 | 48.08 | 198,064 | -0.57(-1.18%) |
Jul 22, 2011 | 48.66 | 48.82 | 47.71 | 48.66 | 205,217 | +1.15(+2.43%) |
Jul 21, 2011 | 47.06 | 47.67 | 46.42 | 47.50 | 336,978 | +0.35(+0.75%) |
Jul 20, 2011 | 47.50 | 47.62 | 46.88 | 47.15 | 448,678 | -0.18(-0.39%) |
Jul 19, 2011 | 46.32 | 47.45 | 46.32 | 47.34 | 553,331 | +1.44(+3.13%) |
Jul 18, 2011 | 46.23 | 46.45 | 45.47 | 45.90 | 366,168 | -0.56(-1.21%) |
Jul 15, 2011 | 46.56 | 46.56 | 45.91 | 46.46 | 228,327 | +0.18(+0.40%) |
Jul 14, 2011 | 47.02 | 47.56 | 46.16 | 46.28 | 190,386 | -0.70(-1.48%) |
Jul 13, 2011 | 47.37 | 47.68 | 46.76 | 46.97 | 442,602 | -0.15(-0.32%) |
Jul 12, 2011 | 48.07 | 48.07 | 46.86 | 47.12 | 326,188 | -1.39(-2.87%) |
Jul 11, 2011 | 48.81 | 49.40 | 48.34 | 48.52 | 133,585 | -0.85(-1.73%) |
Jul 08, 2011 | 49.53 | 49.53 | 48.86 | 49.37 | 192,423 | -0.69(-1.37%) |
Jul 07, 2011 | 49.55 | 50.35 | 49.46 | 50.06 | 194,171 | +0.93(+1.90%) |
Jul 06, 2011 | 49.23 | 49.26 | 48.70 | 49.12 | 329,651 | -0.40(-0.80%) |
Jul 05, 2011 | 49.92 | 50.04 | 49.29 | 49.52 | 190,478 | -0.40(-0.79%) |
Jul 01, 2011 | 48.90 | 50.04 | 48.81 | 49.92 | 115,709 | +1.05(+2.14%) |
Jun 30, 2011 | 47.84 | 49.03 | 47.84 | 48.87 | 143,419 | +1.12(+2.34%) |
Jun 29, 2011 | 47.83 | 47.99 | 47.39 | 47.75 | 178,177 | +0.06(+0.13%) |
Jun 28, 2011 | 47.18 | 47.71 | 47.15 | 47.69 | 103,185 | +0.63(+1.35%) |
Jun 27, 2011 | 46.92 | 47.25 | 46.38 | 47.05 | 95,968 | +0.24(+0.51%) |
Jun 24, 2011 | 47.82 | 47.82 | 46.68 | 46.82 | 131,312 | -1.10(-2.30%) |
Jun 23, 2011 | 46.79 | 47.97 | 46.44 | 47.92 | 201,920 | +0.59(+1.25%) |
Jun 22, 2011 | 47.41 | 47.81 | 47.20 | 47.33 | 223,508 | -0.18(-0.39%) |
Jun 21, 2011 | 46.73 | 47.65 | 46.42 | 47.51 | 392,729 | +1.09(+2.35%) |
Jun 20, 2011 | 46.44 | 46.59 | 46.18 | 46.42 | 569,185 | +0.06(+0.13%) |
Jun 17, 2011 | 47.51 | 47.51 | 46.20 | 46.36 | 355,461 | -0.70(-1.48%) |
Jun 16, 2011 | 47.55 | 47.65 | 46.64 | 47.05 | 219,733 | -0.55(-1.15%) |
Jun 15, 2011 | 48.05 | 48.34 | 47.51 | 47.60 | 177,342 | -0.89(-1.83%) |
Jun 14, 2011 | 48.40 | 48.78 | 48.34 | 48.49 | 330,007 | +0.84(+1.76%) |
Jun 13, 2011 | 48.15 | 48.34 | 47.46 | 47.65 | 170,446 | -0.42(-0.88%) |
Jun 10, 2011 | 48.66 | 48.69 | 47.74 | 48.08 | 154,507 | -0.78(-1.60%) |
Jun 09, 2011 | 48.84 | 49.15 | 48.59 | 48.86 | 569,392 | +0.04(+0.07%) |
Jun 08, 2011 | 49.55 | 49.55 | 48.66 | 48.82 | 294,758 | -0.97(-1.95%) |
Jun 07, 2011 | 49.88 | 50.33 | 49.79 | 49.79 | 337,578 | +0.20(+0.41%) |
Jun 06, 2011 | 50.04 | 50.07 | 49.54 | 49.59 | 383,034 | -0.36(-0.72%) |
Jun 03, 2011 | 50.25 | 50.68 | 49.89 | 49.95 | 201,265 | -0.16(-0.32%) |
May 24, 2011 | 50.80 | 50.81 | 50.10 | 50.11 | 556,884 | -0.44(-0.87%) |
May 23, 2011 | 50.98 | 50.98 | 50.51 | 50.55 | 103,806 | -1.06(-2.05%) |
May 20, 2011 | 51.72 | 51.87 | 51.32 | 51.61 | 122,148 | -0.11(-0.20%) |
May 19, 2011 | 52.04 | 52.04 | 51.26 | 51.71 | 228,191 | -0.44(-0.84%) |
May 18, 2011 | 51.24 | 52.27 | 51.24 | 52.15 | 57,193 | +0.93(+1.82%) |
May 17, 2011 | 51.58 | 51.62 | 50.72 | 51.22 | 427,582 | -0.64(-1.24%) |
May 16, 2011 | 52.40 | 52.94 | 51.76 | 51.86 | 278,619 | -0.74(-1.41%) |
May 13, 2011 | 53.18 | 53.34 | 52.57 | 52.60 | 49,469 | -0.65(-1.22%) |
May 12, 2011 | 52.34 | 53.46 | 52.28 | 53.25 | 129,336 | +0.69(+1.31%) |
May 11, 2011 | 53.09 | 53.21 | 52.26 | 52.57 | 75,858 | -0.39(-0.73%) |
May 10, 2011 | 52.81 | 53.12 | 52.72 | 52.95 | 55,578 | +0.26(+0.48%) |
May 09, 2011 | 52.97 | 52.97 | 52.38 | 52.70 | 195,701 | -0.22(-0.42%) |
May 06, 2011 | 53.15 | 53.47 | 52.70 | 52.92 | 107,018 | +0.41(+0.79%) |
May 05, 2011 | 52.10 | 53.01 | 52.02 | 52.50 | 97,774 | +0.14(+0.27%) |
May 04, 2011 | 52.58 | 52.80 | 51.74 | 52.36 | 300,765 | -0.02(-0.03%) |
May 03, 2011 | 52.79 | 52.91 | 52.02 | 52.38 | 131,378 | -0.65(-1.23%) |