Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.05 | 44.49 | 39.81 | 43.56 | 1,376,478 | -3.10(-6.64%) |
Jul 28, 2011 | 43.50 | 46.67 | 43.25 | 46.66 | 713,489 | +3.69(+8.59%) |
Jul 27, 2011 | 43.82 | 44.02 | 42.90 | 42.97 | 225,460 | -1.00(-2.27%) |
Jul 26, 2011 | 45.29 | 46.20 | 43.81 | 43.97 | 328,139 | -1.23(-2.72%) |
Jul 25, 2011 | 46.03 | 46.45 | 45.15 | 45.20 | 378,662 | -1.08(-2.33%) |
Jul 22, 2011 | 46.54 | 46.59 | 46.22 | 46.28 | 175,865 | -0.22(-0.47%) |
Jul 21, 2011 | 46.33 | 47.14 | 45.90 | 46.50 | 174,979 | +0.53(+1.15%) |
Jul 20, 2011 | 47.12 | 47.51 | 45.59 | 45.97 | 183,682 | -0.95(-2.02%) |
Jul 19, 2011 | 45.22 | 47.09 | 45.22 | 46.92 | 222,316 | +2.20(+4.92%) |
Jul 18, 2011 | 44.78 | 44.91 | 44.24 | 44.72 | 102,056 | -0.22(-0.49%) |
Jul 15, 2011 | 44.97 | 45.02 | 44.07 | 44.94 | 242,738 | +0.07(+0.16%) |
Jul 14, 2011 | 45.99 | 46.07 | 44.43 | 44.87 | 207,925 | -0.93(-2.03%) |
Jul 13, 2011 | 45.47 | 46.15 | 45.38 | 45.80 | 208,494 | +0.66(+1.46%) |
Jul 12, 2011 | 45.41 | 45.81 | 45.13 | 45.14 | 120,475 | -0.39(-0.86%) |
Jul 11, 2011 | 45.17 | 45.99 | 45.07 | 45.53 | 192,902 | -0.47(-1.02%) |
Jul 08, 2011 | 45.36 | 46.14 | 44.90 | 46.00 | 198,522 | +0.00(+0.00%) |
Jul 07, 2011 | 46.28 | 46.43 | 45.53 | 46.00 | 348,533 | +0.23(+0.50%) |
Jul 06, 2011 | 45.60 | 46.24 | 45.49 | 45.77 | 326,593 | -0.17(-0.37%) |
Jul 05, 2011 | 47.83 | 48.36 | 45.82 | 45.94 | 477,115 | -1.98(-4.13%) |
Jul 01, 2011 | 45.81 | 48.09 | 45.81 | 47.92 | 482,718 | +2.16(+4.72%) |
Jun 30, 2011 | 45.73 | 46.31 | 45.43 | 45.76 | 166,065 | +0.22(+0.48%) |
Jun 29, 2011 | 46.21 | 46.79 | 45.24 | 45.54 | 210,792 | -0.44(-0.96%) |
Jun 28, 2011 | 44.62 | 46.32 | 44.43 | 45.98 | 338,206 | +1.55(+3.49%) |
Jun 27, 2011 | 44.87 | 45.09 | 43.91 | 44.43 | 254,056 | -0.51(-1.13%) |
Jun 24, 2011 | 45.12 | 45.89 | 44.37 | 44.94 | 1,465,982 | -0.06(-0.13%) |
Jun 23, 2011 | 45.01 | 45.81 | 44.36 | 45.00 | 393,058 | -0.45(-0.99%) |
Jun 22, 2011 | 45.48 | 46.49 | 45.17 | 45.45 | 268,962 | -0.03(-0.07%) |
Jun 21, 2011 | 43.81 | 45.54 | 43.43 | 45.48 | 224,808 | +1.98(+4.55%) |
Jun 20, 2011 | 43.65 | 43.84 | 43.48 | 43.50 | 472,393 | -0.11(-0.25%) |
Jun 17, 2011 | 43.50 | 44.19 | 43.28 | 43.61 | 757,717 | +0.19(+0.44%) |
Jun 16, 2011 | 43.69 | 43.80 | 42.75 | 43.42 | 247,916 | -0.17(-0.39%) |
Jun 15, 2011 | 44.02 | 44.36 | 43.24 | 43.59 | 493,663 | -0.83(-1.87%) |
Jun 14, 2011 | 42.59 | 44.43 | 42.25 | 44.42 | 329,242 | +2.46(+5.86%) |
Jun 13, 2011 | 41.63 | 42.43 | 41.41 | 41.96 | 341,263 | +0.36(+0.87%) |
Jun 10, 2011 | 42.12 | 42.64 | 41.43 | 41.60 | 253,194 | -0.83(-1.96%) |
Jun 09, 2011 | 41.37 | 42.81 | 41.18 | 42.43 | 231,305 | +1.23(+2.99%) |
Jun 08, 2011 | 41.83 | 41.99 | 41.10 | 41.20 | 467,230 | -0.61(-1.46%) |
Jun 07, 2011 | 41.20 | 42.94 | 40.73 | 41.81 | 420,935 | +1.08(+2.65%) |
Jun 06, 2011 | 40.38 | 40.87 | 40.17 | 40.73 | 251,133 | +0.24(+0.59%) |
Jun 03, 2011 | 40.05 | 40.99 | 39.56 | 40.49 | 284,311 | +2.68(+7.09%) |
May 24, 2011 | 38.11 | 38.57 | 37.72 | 37.81 | 76,194 | -0.16(-0.42%) |
May 23, 2011 | 37.58 | 38.51 | 36.80 | 37.97 | 168,515 | +0.00(+0.00%) |
May 20, 2011 | 38.79 | 38.79 | 37.40 | 37.97 | 203,040 | -0.96(-2.47%) |
May 19, 2011 | 39.11 | 39.35 | 38.75 | 38.93 | 90,885 | +0.02(+0.05%) |
May 18, 2011 | 38.94 | 39.13 | 38.41 | 38.91 | 126,544 | +0.03(+0.08%) |
May 17, 2011 | 38.70 | 39.22 | 38.27 | 38.88 | 134,185 | -0.09(-0.23%) |
May 16, 2011 | 39.33 | 39.57 | 38.70 | 38.97 | 127,465 | -0.62(-1.57%) |
May 13, 2011 | 39.85 | 40.00 | 39.40 | 39.59 | 82,100 | -0.17(-0.43%) |
May 12, 2011 | 38.91 | 40.00 | 38.31 | 39.76 | 195,758 | +0.80(+2.05%) |
May 11, 2011 | 39.31 | 39.42 | 38.04 | 38.96 | 206,699 | -0.31(-0.79%) |
May 10, 2011 | 39.24 | 39.50 | 38.93 | 39.27 | 106,690 | +0.11(+0.28%) |
May 09, 2011 | 38.77 | 39.19 | 38.49 | 39.16 | 153,806 | +0.39(+1.01%) |
May 06, 2011 | 38.28 | 39.07 | 38.03 | 38.77 | 323,271 | +0.87(+2.30%) |
May 05, 2011 | 37.89 | 38.85 | 37.42 | 37.90 | 208,280 | -0.23(-0.60%) |
May 04, 2011 | 38.19 | 38.52 | 37.59 | 38.13 | 150,304 | -0.02(-0.05%) |
May 03, 2011 | 38.24 | 38.38 | 37.63 | 38.15 | 214,292 | +0.00(+0.00%) |