Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.86 | 46.59 | 45.53 | 46.19 | 171,800 | -0.39(-0.83%) |
Jul 28, 2011 | 46.65 | 47.30 | 46.09 | 46.58 | 219,401 | -0.10(-0.21%) |
Jul 27, 2011 | 47.96 | 47.96 | 46.55 | 46.67 | 691,127 | -1.73(-3.56%) |
Jul 26, 2011 | 48.29 | 48.99 | 48.29 | 48.40 | 290,663 | +0.33(+0.68%) |
Jul 25, 2011 | 48.14 | 48.33 | 47.85 | 48.07 | 198,106 | -0.57(-1.18%) |
Jul 22, 2011 | 48.65 | 48.81 | 47.70 | 48.65 | 205,261 | +1.15(+2.43%) |
Jul 21, 2011 | 47.05 | 47.66 | 46.41 | 47.49 | 337,050 | +0.35(+0.75%) |
Jul 20, 2011 | 47.49 | 47.61 | 46.87 | 47.14 | 448,773 | -0.18(-0.39%) |
Jul 19, 2011 | 46.31 | 47.44 | 46.31 | 47.33 | 553,448 | +1.43(+3.13%) |
Jul 18, 2011 | 46.22 | 46.44 | 45.46 | 45.89 | 366,245 | -0.56(-1.21%) |
Jul 15, 2011 | 46.55 | 46.55 | 45.90 | 46.45 | 228,375 | +0.18(+0.40%) |
Jul 14, 2011 | 47.01 | 47.55 | 46.15 | 46.27 | 190,426 | -0.70(-1.48%) |
Jul 13, 2011 | 47.36 | 47.67 | 46.75 | 46.96 | 442,696 | -0.15(-0.32%) |
Jul 12, 2011 | 48.06 | 48.06 | 46.85 | 47.11 | 326,257 | -1.39(-2.87%) |
Jul 11, 2011 | 48.80 | 49.39 | 48.33 | 48.51 | 133,613 | -0.85(-1.73%) |
Jul 08, 2011 | 49.52 | 49.52 | 48.85 | 49.36 | 192,464 | -0.69(-1.37%) |
Jul 07, 2011 | 49.53 | 50.34 | 49.45 | 50.05 | 194,212 | +0.93(+1.90%) |
Jul 06, 2011 | 49.22 | 49.25 | 48.69 | 49.11 | 329,721 | -0.40(-0.80%) |
Jul 05, 2011 | 49.91 | 50.03 | 49.28 | 49.51 | 190,518 | -0.40(-0.79%) |
Jul 01, 2011 | 48.89 | 50.03 | 48.80 | 49.90 | 115,734 | +1.05(+2.14%) |
Jun 30, 2011 | 47.83 | 49.02 | 47.83 | 48.86 | 143,449 | +1.12(+2.34%) |
Jun 29, 2011 | 47.82 | 47.98 | 47.38 | 47.74 | 178,214 | +0.06(+0.13%) |
Jun 28, 2011 | 47.17 | 47.70 | 47.14 | 47.68 | 103,207 | +0.63(+1.35%) |
Jun 27, 2011 | 46.91 | 47.24 | 46.37 | 47.04 | 95,989 | +0.24(+0.51%) |
Jun 24, 2011 | 47.81 | 47.81 | 46.67 | 46.81 | 131,340 | -1.10(-2.30%) |
Jun 23, 2011 | 46.78 | 47.96 | 46.43 | 47.91 | 201,963 | +0.59(+1.25%) |
Jun 22, 2011 | 47.40 | 47.80 | 47.19 | 47.32 | 223,555 | -0.18(-0.39%) |
Jun 21, 2011 | 46.72 | 47.64 | 46.41 | 47.50 | 392,812 | +1.09(+2.35%) |
Jun 20, 2011 | 46.43 | 46.58 | 46.17 | 46.41 | 569,306 | +0.06(+0.13%) |
Jun 17, 2011 | 47.50 | 47.50 | 46.19 | 46.35 | 355,536 | -0.70(-1.48%) |
Jun 16, 2011 | 47.54 | 47.64 | 46.63 | 47.04 | 219,779 | -0.55(-1.15%) |
Jun 15, 2011 | 48.04 | 48.33 | 47.50 | 47.59 | 177,379 | -0.89(-1.83%) |
Jun 14, 2011 | 48.39 | 48.77 | 48.33 | 48.48 | 330,077 | +0.84(+1.76%) |
Jun 13, 2011 | 48.14 | 48.33 | 47.45 | 47.64 | 170,482 | -0.42(-0.88%) |
Jun 10, 2011 | 48.65 | 48.68 | 47.73 | 48.06 | 154,540 | -0.78(-1.60%) |
Jun 09, 2011 | 48.83 | 49.14 | 48.58 | 48.85 | 569,513 | +0.04(+0.07%) |
Jun 08, 2011 | 49.54 | 49.54 | 48.65 | 48.81 | 294,820 | -0.97(-1.95%) |
Jun 07, 2011 | 49.87 | 50.32 | 49.78 | 49.78 | 337,650 | +0.20(+0.41%) |
Jun 06, 2011 | 50.03 | 50.06 | 49.53 | 49.58 | 383,115 | -0.36(-0.72%) |
Jun 03, 2011 | 50.24 | 50.67 | 49.88 | 49.94 | 201,307 | -0.16(-0.32%) |
May 24, 2011 | 50.79 | 50.80 | 50.09 | 50.10 | 557,002 | -0.44(-0.87%) |
May 23, 2011 | 50.97 | 50.97 | 50.50 | 50.54 | 103,828 | -1.06(-2.05%) |
May 20, 2011 | 51.71 | 51.86 | 51.30 | 51.59 | 122,174 | -0.11(-0.20%) |
May 19, 2011 | 52.03 | 52.03 | 51.25 | 51.70 | 228,239 | -0.44(-0.84%) |
May 18, 2011 | 51.23 | 52.25 | 51.23 | 52.14 | 57,206 | +0.93(+1.82%) |
May 17, 2011 | 51.57 | 51.61 | 50.71 | 51.21 | 427,673 | -0.64(-1.24%) |
May 16, 2011 | 52.39 | 52.92 | 51.75 | 51.85 | 278,678 | -0.74(-1.41%) |
May 13, 2011 | 53.17 | 53.33 | 52.55 | 52.59 | 49,480 | -0.65(-1.22%) |
May 12, 2011 | 52.33 | 53.45 | 52.27 | 53.24 | 129,363 | +0.69(+1.31%) |
May 11, 2011 | 53.08 | 53.20 | 52.25 | 52.55 | 75,874 | -0.39(-0.73%) |
May 10, 2011 | 52.80 | 53.11 | 52.71 | 52.94 | 55,590 | +0.26(+0.48%) |
May 09, 2011 | 52.96 | 52.96 | 52.37 | 52.69 | 195,742 | -0.22(-0.42%) |
May 06, 2011 | 53.14 | 53.46 | 52.69 | 52.91 | 107,040 | +0.41(+0.79%) |
May 05, 2011 | 52.09 | 53.00 | 52.01 | 52.49 | 97,795 | +0.14(+0.27%) |
May 04, 2011 | 52.57 | 52.79 | 51.73 | 52.35 | 300,828 | -0.02(-0.03%) |
May 03, 2011 | 52.77 | 52.90 | 52.01 | 52.37 | 131,406 | -0.65(-1.23%) |