Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 43.02 | 43.81 | 42.56 | 43.04 | 600,931 | -0.09(-0.21%) |
Jul 28, 2011 | 46.00 | 47.31 | 42.82 | 43.13 | 2,058,210 | -3.95(-8.39%) |
Jul 27, 2011 | 48.73 | 48.73 | 46.66 | 47.08 | 638,064 | -2.17(-4.41%) |
Jul 26, 2011 | 49.50 | 49.64 | 48.92 | 49.25 | 477,407 | +0.00(+0.00%) |
Jul 25, 2011 | 48.80 | 49.71 | 48.80 | 49.25 | 440,632 | +0.01(+0.02%) |
Jul 22, 2011 | 49.25 | 49.37 | 48.66 | 49.24 | 268,910 | +0.28(+0.57%) |
Jul 21, 2011 | 48.00 | 49.00 | 47.83 | 48.96 | 369,426 | +1.23(+2.58%) |
Jul 20, 2011 | 47.33 | 47.85 | 47.02 | 47.73 | 323,154 | +0.67(+1.42%) |
Jul 19, 2011 | 46.63 | 47.30 | 46.63 | 47.06 | 332,219 | +0.75(+1.62%) |
Jul 18, 2011 | 46.50 | 46.95 | 45.88 | 46.31 | 239,290 | -0.24(-0.52%) |
Jul 15, 2011 | 46.19 | 46.58 | 45.76 | 46.55 | 264,845 | +0.46(+1.00%) |
Jul 14, 2011 | 47.30 | 47.70 | 45.67 | 46.09 | 562,057 | -1.16(-2.46%) |
Jul 13, 2011 | 47.67 | 48.10 | 47.14 | 47.25 | 417,002 | -0.49(-1.03%) |
Jul 12, 2011 | 48.50 | 48.75 | 47.70 | 47.74 | 311,432 | -0.93(-1.91%) |
Jul 11, 2011 | 48.70 | 48.75 | 48.50 | 48.67 | 258,190 | -0.27(-0.55%) |
Jul 08, 2011 | 48.82 | 48.96 | 48.22 | 48.94 | 263,481 | -0.28(-0.57%) |
Jul 07, 2011 | 48.94 | 49.43 | 48.86 | 49.22 | 183,625 | +0.44(+0.90%) |
Jul 06, 2011 | 49.04 | 49.53 | 48.59 | 48.78 | 317,989 | -0.62(-1.26%) |
Jul 05, 2011 | 48.71 | 49.71 | 48.63 | 49.40 | 562,941 | +0.56(+1.15%) |
Jul 01, 2011 | 48.32 | 49.13 | 48.32 | 48.84 | 320,159 | +0.68(+1.41%) |
Jun 30, 2011 | 47.46 | 48.62 | 47.46 | 48.16 | 336,385 | +0.64(+1.35%) |
Jun 29, 2011 | 46.98 | 47.59 | 46.98 | 47.52 | 336,478 | +0.60(+1.28%) |
Jun 28, 2011 | 46.99 | 47.09 | 46.63 | 46.92 | 347,950 | +0.24(+0.51%) |
Jun 27, 2011 | 47.14 | 47.28 | 46.65 | 46.68 | 278,928 | -0.17(-0.36%) |
Jun 24, 2011 | 47.55 | 47.90 | 46.17 | 46.85 | 1,134,396 | -0.71(-1.49%) |
Jun 23, 2011 | 47.47 | 47.67 | 46.89 | 47.56 | 336,610 | -0.41(-0.85%) |
Jun 22, 2011 | 47.81 | 48.48 | 47.50 | 47.97 | 273,066 | +0.03(+0.06%) |
Jun 21, 2011 | 47.46 | 48.22 | 47.41 | 47.94 | 222,415 | +0.57(+1.20%) |
Jun 20, 2011 | 47.31 | 47.79 | 47.14 | 47.37 | 260,436 | -0.43(-0.90%) |
Jun 17, 2011 | 47.87 | 47.97 | 47.61 | 47.80 | 370,172 | +0.33(+0.70%) |
Jun 16, 2011 | 47.45 | 47.84 | 47.03 | 47.47 | 398,468 | -0.19(-0.40%) |
Jun 15, 2011 | 47.92 | 48.38 | 47.44 | 47.66 | 277,129 | -0.56(-1.16%) |
Jun 14, 2011 | 48.27 | 48.78 | 48.13 | 48.22 | 362,125 | +0.26(+0.54%) |
Jun 13, 2011 | 48.02 | 48.49 | 47.70 | 47.96 | 405,604 | -0.05(-0.10%) |
Jun 10, 2011 | 48.80 | 49.08 | 47.80 | 48.01 | 378,344 | -0.95(-1.94%) |
Jun 09, 2011 | 48.97 | 49.50 | 48.84 | 48.96 | 424,438 | -0.01(-0.02%) |
Jun 08, 2011 | 49.51 | 49.74 | 48.84 | 48.97 | 661,385 | -0.78(-1.57%) |
Jun 07, 2011 | 49.40 | 49.94 | 49.32 | 49.75 | 250,238 | +0.29(+0.59%) |
Jun 06, 2011 | 49.76 | 50.05 | 49.43 | 49.46 | 352,605 | -0.29(-0.58%) |
Jun 03, 2011 | 49.90 | 50.27 | 49.54 | 49.75 | 350,092 | -3.12(-5.90%) |
May 24, 2011 | 53.30 | 53.38 | 52.86 | 52.87 | 189,504 | -0.13(-0.25%) |
May 23, 2011 | 53.66 | 53.80 | 53.00 | 53.00 | 194,288 | -1.31(-2.41%) |
May 20, 2011 | 54.14 | 54.60 | 53.30 | 54.31 | 236,472 | +0.20(+0.37%) |
May 19, 2011 | 53.60 | 54.40 | 53.40 | 54.11 | 315,907 | +0.84(+1.58%) |
May 18, 2011 | 53.37 | 53.58 | 52.97 | 53.27 | 334,693 | -0.07(-0.13%) |
May 17, 2011 | 54.57 | 54.57 | 53.23 | 53.34 | 396,738 | -1.27(-2.33%) |
May 16, 2011 | 55.04 | 55.59 | 54.56 | 54.61 | 373,414 | -0.31(-0.56%) |
May 13, 2011 | 54.61 | 55.26 | 54.09 | 54.92 | 480,512 | +0.59(+1.09%) |
May 12, 2011 | 53.29 | 54.57 | 53.29 | 54.33 | 237,461 | +0.83(+1.55%) |
May 11, 2011 | 53.65 | 53.97 | 53.36 | 53.50 | 209,898 | -0.35(-0.65%) |
May 10, 2011 | 52.98 | 53.96 | 52.80 | 53.85 | 297,170 | +0.92(+1.74%) |
May 09, 2011 | 52.77 | 53.31 | 52.52 | 52.93 | 240,898 | -0.05(-0.09%) |
May 06, 2011 | 53.55 | 53.78 | 52.94 | 52.98 | 409,407 | -0.26(-0.49%) |
May 05, 2011 | 53.42 | 53.88 | 53.19 | 53.24 | 302,274 | -0.37(-0.69%) |
May 04, 2011 | 54.03 | 54.03 | 53.29 | 53.61 | 395,791 | -0.56(-1.03%) |
May 03, 2011 | 53.98 | 54.30 | 53.75 | 54.17 | 427,781 | +0.01(+0.02%) |