Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 44.19 | 45.04 | 43.62 | 44.65 | 545,725 | -0.22(-0.49%) |
Jul 28, 2011 | 46.16 | 46.81 | 44.76 | 44.87 | 637,160 | -1.16(-2.51%) |
Jul 27, 2011 | 48.00 | 48.11 | 45.90 | 46.03 | 443,220 | -2.32(-4.80%) |
Jul 26, 2011 | 49.31 | 49.81 | 48.20 | 48.34 | 320,327 | -1.08(-2.18%) |
Jul 25, 2011 | 48.40 | 49.68 | 48.29 | 49.42 | 523,975 | +0.46(+0.95%) |
Jul 22, 2011 | 49.30 | 49.32 | 48.22 | 48.96 | 273,909 | +0.16(+0.32%) |
Jul 21, 2011 | 48.66 | 49.43 | 47.92 | 48.80 | 368,881 | +0.45(+0.92%) |
Jul 20, 2011 | 48.36 | 49.22 | 47.32 | 48.35 | 342,235 | +0.04(+0.09%) |
Jul 19, 2011 | 47.29 | 48.42 | 47.09 | 48.31 | 494,818 | +1.35(+2.87%) |
Jul 18, 2011 | 47.85 | 47.91 | 46.56 | 46.96 | 538,391 | -1.01(-2.10%) |
Jul 15, 2011 | 48.47 | 48.55 | 47.45 | 47.97 | 654,955 | -0.24(-0.49%) |
Jul 14, 2011 | 49.15 | 49.74 | 48.10 | 48.20 | 319,186 | -0.66(-1.36%) |
Jul 13, 2011 | 48.90 | 49.88 | 48.57 | 48.87 | 395,711 | -0.01(-0.02%) |
Jul 12, 2011 | 49.73 | 49.93 | 48.77 | 48.88 | 401,641 | -0.83(-1.67%) |
Jul 11, 2011 | 50.68 | 50.87 | 49.48 | 49.71 | 304,401 | -1.61(-3.14%) |
Jul 08, 2011 | 50.94 | 51.55 | 50.67 | 51.32 | 570,508 | -0.32(-0.61%) |
Jul 07, 2011 | 50.69 | 51.69 | 50.26 | 51.63 | 946,095 | +1.30(+2.59%) |
Jul 06, 2011 | 49.07 | 50.33 | 48.83 | 50.33 | 517,690 | +1.25(+2.55%) |
Jul 05, 2011 | 49.01 | 49.37 | 48.79 | 49.08 | 398,523 | -0.03(-0.05%) |
Jul 01, 2011 | 48.17 | 49.29 | 48.08 | 49.11 | 405,856 | +1.11(+2.32%) |
Jun 30, 2011 | 47.43 | 48.47 | 47.20 | 47.99 | 360,172 | +0.73(+1.56%) |
Jun 29, 2011 | 47.09 | 47.55 | 46.39 | 47.26 | 435,347 | +0.53(+1.14%) |
Jun 28, 2011 | 45.43 | 46.91 | 45.18 | 46.73 | 733,662 | +1.57(+3.47%) |
Jun 27, 2011 | 45.22 | 45.82 | 44.75 | 45.16 | 749,880 | +0.24(+0.53%) |
Jun 24, 2011 | 45.49 | 45.72 | 44.40 | 44.92 | 9,528,775 | -0.44(-0.96%) |
Jun 23, 2011 | 44.38 | 45.50 | 43.37 | 45.36 | 674,724 | +0.31(+0.68%) |
Jun 22, 2011 | 45.19 | 45.91 | 44.92 | 45.05 | 585,687 | -0.33(-0.73%) |
Jun 21, 2011 | 44.63 | 45.58 | 44.30 | 45.39 | 633,171 | +1.23(+2.79%) |
Jun 20, 2011 | 44.25 | 44.63 | 43.80 | 44.15 | 669,579 | -0.05(-0.12%) |
Jun 17, 2011 | 44.48 | 45.18 | 44.02 | 44.21 | 639,743 | +0.12(+0.28%) |
Jun 16, 2011 | 44.21 | 44.84 | 43.54 | 44.08 | 414,632 | -0.19(-0.43%) |
Jun 15, 2011 | 44.31 | 45.06 | 43.96 | 44.28 | 743,136 | -0.72(-1.59%) |
Jun 14, 2011 | 43.55 | 45.17 | 43.54 | 44.99 | 946,348 | +2.13(+4.96%) |
Jun 13, 2011 | 43.10 | 43.44 | 42.67 | 42.87 | 547,784 | +0.01(+0.02%) |
Jun 10, 2011 | 43.74 | 44.11 | 42.84 | 42.86 | 502,446 | -1.27(-2.88%) |
Jun 09, 2011 | 44.46 | 44.78 | 44.13 | 44.13 | 440,223 | -0.18(-0.40%) |
Jun 08, 2011 | 44.16 | 44.59 | 44.02 | 44.30 | 506,483 | -0.14(-0.32%) |
Jun 07, 2011 | 44.40 | 44.91 | 44.02 | 44.44 | 419,392 | +0.22(+0.49%) |
Jun 06, 2011 | 44.70 | 44.77 | 44.00 | 44.22 | 542,780 | -0.31(-0.71%) |
Jun 03, 2011 | 43.83 | 45.02 | 43.50 | 44.54 | 525,695 | +1.39(+3.21%) |
May 24, 2011 | 43.97 | 44.10 | 43.13 | 43.15 | 465,476 | -0.73(-1.67%) |
May 23, 2011 | 43.66 | 44.36 | 43.00 | 43.88 | 620,873 | -0.35(-0.79%) |
May 20, 2011 | 44.50 | 46.22 | 44.15 | 44.23 | 1,743,877 | -3.27(-6.89%) |
May 19, 2011 | 46.10 | 47.72 | 46.10 | 47.51 | 1,057,255 | +1.87(+4.09%) |
May 18, 2011 | 44.57 | 45.71 | 44.19 | 45.64 | 457,435 | +1.27(+2.87%) |
May 17, 2011 | 44.13 | 44.64 | 43.77 | 44.37 | 367,314 | -0.17(-0.39%) |
May 16, 2011 | 44.86 | 45.62 | 44.50 | 44.54 | 293,975 | -0.76(-1.68%) |
May 13, 2011 | 45.89 | 46.13 | 44.82 | 45.30 | 443,237 | -0.33(-0.73%) |
May 12, 2011 | 44.88 | 46.03 | 44.34 | 45.63 | 257,938 | +0.45(+1.00%) |
May 11, 2011 | 46.46 | 46.49 | 45.08 | 45.18 | 350,233 | -1.41(-3.02%) |
May 10, 2011 | 46.81 | 47.12 | 46.27 | 46.58 | 182,425 | +0.16(+0.34%) |
May 09, 2011 | 45.63 | 46.96 | 45.24 | 46.43 | 284,640 | +0.86(+1.90%) |
May 06, 2011 | 46.53 | 46.92 | 45.29 | 45.56 | 277,536 | -0.31(-0.67%) |
May 05, 2011 | 45.54 | 46.67 | 45.02 | 45.87 | 324,697 | -0.24(-0.53%) |
May 04, 2011 | 47.52 | 47.67 | 45.42 | 46.11 | 458,166 | -1.36(-2.87%) |
May 03, 2011 | 48.42 | 49.28 | 47.01 | 47.47 | 448,976 | -0.93(-1.91%) |