Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.39 | 41.93 | 41.11 | 41.60 | 1,275,273 | -0.14(-0.34%) |
Jul 28, 2011 | 42.90 | 43.40 | 41.66 | 41.74 | 941,068 | -1.16(-2.70%) |
Jul 27, 2011 | 44.64 | 44.78 | 42.82 | 42.90 | 703,923 | -2.01(-4.48%) |
Jul 26, 2011 | 45.78 | 45.90 | 44.85 | 44.91 | 372,155 | -0.79(-1.73%) |
Jul 25, 2011 | 45.24 | 46.34 | 45.24 | 45.70 | 489,466 | -0.11(-0.24%) |
Jul 22, 2011 | 46.21 | 46.22 | 45.75 | 45.81 | 699,249 | -1.09(-2.32%) |
Jul 21, 2011 | 45.40 | 46.95 | 45.38 | 46.90 | 877,128 | +1.85(+4.11%) |
Jul 20, 2011 | 44.63 | 45.10 | 44.19 | 45.05 | 490,907 | +0.51(+1.15%) |
Jul 19, 2011 | 44.12 | 44.64 | 43.94 | 44.54 | 430,601 | +0.76(+1.74%) |
Jul 18, 2011 | 44.85 | 44.99 | 43.51 | 43.78 | 674,296 | -1.17(-2.60%) |
Jul 15, 2011 | 45.16 | 45.32 | 44.67 | 44.95 | 500,487 | +0.04(+0.09%) |
Jul 14, 2011 | 46.05 | 46.24 | 44.65 | 44.91 | 305,694 | -1.01(-2.20%) |
Jul 13, 2011 | 46.06 | 46.52 | 45.83 | 45.92 | 375,747 | +0.04(+0.09%) |
Jul 12, 2011 | 46.13 | 46.64 | 45.83 | 45.88 | 371,462 | -0.42(-0.91%) |
Jul 11, 2011 | 47.03 | 47.48 | 46.14 | 46.30 | 389,296 | -1.53(-3.20%) |
Jul 08, 2011 | 47.14 | 47.87 | 46.92 | 47.83 | 488,789 | -0.10(-0.21%) |
Jul 07, 2011 | 47.55 | 48.06 | 47.55 | 47.93 | 826,460 | +0.78(+1.65%) |
Jul 06, 2011 | 46.75 | 47.49 | 46.42 | 47.15 | 656,299 | +0.29(+0.62%) |
Jul 05, 2011 | 46.64 | 46.98 | 46.01 | 46.86 | 421,517 | +0.24(+0.51%) |
Jul 01, 2011 | 45.79 | 46.88 | 45.59 | 46.62 | 550,040 | +1.05(+2.30%) |
Jun 30, 2011 | 45.12 | 46.02 | 44.99 | 45.57 | 852,667 | +0.71(+1.58%) |
Jun 29, 2011 | 44.93 | 45.18 | 44.58 | 44.86 | 488,983 | -0.06(-0.13%) |
Jun 28, 2011 | 44.16 | 44.93 | 44.05 | 44.92 | 260,426 | +1.06(+2.42%) |
Jun 27, 2011 | 43.67 | 44.50 | 43.52 | 43.86 | 299,344 | +0.27(+0.62%) |
Jun 24, 2011 | 44.04 | 44.51 | 43.44 | 43.59 | 488,808 | -0.45(-1.02%) |
Jun 23, 2011 | 43.14 | 44.09 | 43.06 | 44.04 | 321,194 | +0.17(+0.39%) |
Jun 22, 2011 | 43.99 | 44.84 | 43.79 | 43.87 | 369,041 | -0.42(-0.95%) |
Jun 21, 2011 | 43.62 | 44.52 | 43.37 | 44.29 | 517,094 | +1.07(+2.48%) |
Jun 20, 2011 | 42.93 | 43.26 | 42.87 | 43.22 | 621,708 | +0.16(+0.37%) |
Jun 17, 2011 | 43.60 | 43.82 | 42.95 | 43.06 | 573,659 | -0.05(-0.12%) |
Jun 16, 2011 | 43.01 | 43.86 | 42.51 | 43.11 | 450,888 | +0.02(+0.05%) |
Jun 15, 2011 | 43.14 | 43.74 | 42.89 | 43.09 | 442,258 | -0.51(-1.17%) |
Jun 14, 2011 | 43.64 | 43.96 | 43.52 | 43.60 | 464,860 | +0.56(+1.30%) |
Jun 13, 2011 | 43.49 | 43.60 | 42.64 | 43.04 | 506,917 | -0.03(-0.07%) |
Jun 10, 2011 | 43.91 | 44.12 | 42.87 | 43.07 | 640,208 | -1.07(-2.42%) |
Jun 09, 2011 | 44.33 | 44.48 | 43.90 | 44.14 | 569,039 | +0.22(+0.50%) |
Jun 08, 2011 | 44.81 | 44.89 | 43.85 | 43.92 | 689,537 | -1.00(-2.23%) |
Jun 07, 2011 | 45.94 | 46.07 | 44.84 | 44.92 | 1,001,778 | -0.83(-1.81%) |
Jun 06, 2011 | 46.77 | 46.77 | 45.63 | 45.75 | 1,415,718 | -1.36(-2.89%) |
Jun 03, 2011 | 46.69 | 47.63 | 46.54 | 47.11 | 610,466 | +1.32(+2.88%) |
May 24, 2011 | 46.75 | 46.85 | 45.46 | 45.79 | 415,300 | -0.73(-1.57%) |
May 23, 2011 | 46.68 | 46.77 | 45.89 | 46.52 | 548,336 | -0.61(-1.29%) |
May 20, 2011 | 48.38 | 48.38 | 46.89 | 47.13 | 549,994 | -1.21(-2.50%) |
May 19, 2011 | 48.78 | 48.78 | 48.04 | 48.34 | 324,054 | -0.14(-0.29%) |
May 18, 2011 | 47.75 | 49.03 | 47.70 | 48.48 | 457,559 | +0.87(+1.83%) |
May 17, 2011 | 48.01 | 48.30 | 47.06 | 47.61 | 763,168 | -0.68(-1.41%) |
May 16, 2011 | 48.50 | 48.94 | 48.22 | 48.29 | 575,669 | -0.44(-0.90%) |
May 13, 2011 | 49.68 | 49.88 | 48.51 | 48.73 | 453,795 | -0.90(-1.81%) |
May 12, 2011 | 48.52 | 49.83 | 48.36 | 49.63 | 600,600 | +0.97(+1.99%) |
May 11, 2011 | 47.52 | 49.21 | 47.26 | 48.66 | 1,194,084 | +0.89(+1.86%) |
May 10, 2011 | 46.64 | 47.79 | 46.38 | 47.77 | 533,499 | +1.27(+2.73%) |
May 09, 2011 | 46.12 | 46.72 | 45.89 | 46.50 | 382,076 | +0.33(+0.71%) |
May 06, 2011 | 47.03 | 47.26 | 45.76 | 46.17 | 707,724 | -0.08(-0.17%) |
May 05, 2011 | 46.40 | 46.85 | 45.96 | 46.25 | 642,114 | -0.52(-1.11%) |
May 04, 2011 | 47.20 | 47.45 | 46.17 | 46.77 | 591,303 | -0.31(-0.66%) |
May 03, 2011 | 48.23 | 48.46 | 46.74 | 47.08 | 549,918 | -1.25(-2.59%) |