Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 58.83 | 60.11 | 58.18 | 58.79 | 803,216 | -0.92(-1.54%) |
Jul 28, 2011 | 57.35 | 60.27 | 57.26 | 59.71 | 704,471 | +2.14(+3.72%) |
Jul 27, 2011 | 57.50 | 58.30 | 56.66 | 57.57 | 776,081 | -0.19(-0.33%) |
Jul 26, 2011 | 57.73 | 59.49 | 57.00 | 57.76 | 1,199,328 | -0.62(-1.06%) |
Jul 25, 2011 | 56.38 | 58.70 | 55.80 | 58.38 | 1,191,334 | +1.29(+2.26%) |
Jul 22, 2011 | 54.00 | 60.29 | 53.75 | 57.09 | 3,981,267 | +8.51(+17.52%) |
Jul 21, 2011 | 47.93 | 48.72 | 47.54 | 48.58 | 663,451 | +0.67(+1.40%) |
Jul 20, 2011 | 49.00 | 49.35 | 47.26 | 47.91 | 485,810 | -0.45(-0.93%) |
Jul 19, 2011 | 46.04 | 48.69 | 45.70 | 48.36 | 676,342 | +2.74(+6.01%) |
Jul 18, 2011 | 46.21 | 46.98 | 44.83 | 45.62 | 303,788 | -0.87(-1.87%) |
Jul 15, 2011 | 46.12 | 46.73 | 45.93 | 46.49 | 273,925 | +0.62(+1.35%) |
Jul 14, 2011 | 46.33 | 46.87 | 45.55 | 45.87 | 161,280 | -0.13(-0.28%) |
Jul 13, 2011 | 45.50 | 46.71 | 45.26 | 46.00 | 356,042 | +0.84(+1.86%) |
Jul 12, 2011 | 45.91 | 46.18 | 45.11 | 45.16 | 327,640 | -1.04(-2.25%) |
Jul 11, 2011 | 46.17 | 46.82 | 46.03 | 46.20 | 279,307 | -0.73(-1.56%) |
Jul 08, 2011 | 46.44 | 47.16 | 46.02 | 46.93 | 183,951 | +0.03(+0.06%) |
Jul 07, 2011 | 46.49 | 47.01 | 46.01 | 46.90 | 308,127 | +0.60(+1.30%) |
Jul 06, 2011 | 44.55 | 46.65 | 44.43 | 46.30 | 568,232 | +2.11(+4.77%) |
Jul 05, 2011 | 42.00 | 44.98 | 41.95 | 44.19 | 1,079,449 | +2.12(+5.04%) |
Jul 01, 2011 | 41.24 | 42.16 | 41.08 | 42.07 | 442,803 | +0.97(+2.36%) |
Jun 30, 2011 | 41.77 | 41.98 | 40.68 | 41.10 | 689,682 | -0.69(-1.65%) |
Jun 29, 2011 | 42.33 | 42.33 | 41.79 | 41.79 | 407,400 | -0.47(-1.11%) |
Jun 28, 2011 | 41.44 | 42.28 | 41.03 | 42.26 | 265,578 | +0.97(+2.35%) |
Jun 27, 2011 | 41.09 | 41.53 | 40.84 | 41.29 | 237,037 | +0.24(+0.58%) |
Jun 24, 2011 | 41.31 | 41.31 | 40.88 | 41.05 | 299,009 | -0.19(-0.46%) |
Jun 23, 2011 | 40.90 | 41.48 | 40.68 | 41.24 | 263,321 | -0.16(-0.39%) |
Jun 22, 2011 | 40.80 | 41.92 | 40.65 | 41.40 | 391,165 | +0.29(+0.71%) |
Jun 21, 2011 | 40.29 | 41.28 | 39.97 | 41.11 | 348,895 | +1.06(+2.65%) |
Jun 20, 2011 | 40.00 | 40.23 | 39.43 | 40.05 | 217,784 | +0.13(+0.33%) |
Jun 17, 2011 | 39.83 | 40.74 | 39.44 | 39.92 | 475,294 | +0.31(+0.78%) |
Jun 16, 2011 | 39.56 | 39.77 | 38.97 | 39.61 | 310,981 | +0.00(+0.00%) |
Jun 15, 2011 | 39.45 | 40.14 | 39.27 | 39.61 | 240,258 | -0.38(-0.95%) |
Jun 14, 2011 | 39.57 | 40.26 | 39.37 | 39.99 | 279,499 | +0.72(+1.83%) |
Jun 13, 2011 | 40.49 | 40.51 | 39.01 | 39.27 | 348,724 | -1.17(-2.89%) |
Jun 10, 2011 | 41.07 | 41.27 | 40.09 | 40.44 | 366,752 | -0.96(-2.32%) |
Jun 09, 2011 | 41.14 | 41.58 | 40.94 | 41.40 | 319,124 | +0.32(+0.78%) |
Jun 08, 2011 | 40.84 | 41.71 | 40.84 | 41.08 | 222,120 | +0.04(+0.10%) |
Jun 07, 2011 | 41.31 | 41.47 | 40.80 | 41.04 | 231,064 | +0.00(+0.00%) |
Jun 06, 2011 | 41.85 | 41.95 | 40.83 | 41.04 | 267,325 | -0.97(-2.31%) |
Jun 03, 2011 | 42.07 | 42.45 | 41.40 | 42.01 | 323,915 | -1.96(-4.46%) |
May 24, 2011 | 45.39 | 45.49 | 43.93 | 43.97 | 470,979 | -1.34(-2.96%) |
May 23, 2011 | 45.13 | 45.80 | 45.13 | 45.31 | 261,229 | -0.88(-1.91%) |
May 20, 2011 | 46.07 | 46.46 | 45.80 | 46.19 | 219,381 | -0.23(-0.51%) |
May 19, 2011 | 45.85 | 46.54 | 45.21 | 46.42 | 259,110 | +0.96(+2.12%) |
May 18, 2011 | 45.11 | 45.56 | 44.87 | 45.46 | 143,716 | +0.30(+0.66%) |
May 17, 2011 | 45.31 | 45.51 | 44.97 | 45.16 | 234,705 | -0.35(-0.77%) |
May 16, 2011 | 46.03 | 46.21 | 45.40 | 45.51 | 311,780 | -0.77(-1.66%) |
May 13, 2011 | 46.20 | 46.49 | 45.91 | 46.28 | 461,466 | +0.17(+0.37%) |
May 12, 2011 | 45.49 | 46.19 | 45.12 | 46.11 | 199,151 | +0.29(+0.63%) |
May 11, 2011 | 46.03 | 46.46 | 45.22 | 45.82 | 236,244 | -0.18(-0.39%) |
May 10, 2011 | 45.29 | 46.02 | 45.04 | 46.00 | 182,877 | +1.03(+2.29%) |
May 09, 2011 | 44.41 | 45.03 | 44.07 | 44.97 | 142,429 | +0.44(+0.99%) |
May 06, 2011 | 44.23 | 44.73 | 43.72 | 44.53 | 276,944 | +0.72(+1.64%) |
May 05, 2011 | 43.85 | 44.07 | 43.37 | 43.81 | 488,752 | -0.52(-1.17%) |
May 04, 2011 | 45.73 | 46.84 | 43.92 | 44.33 | 365,714 | -1.45(-3.17%) |
May 03, 2011 | 47.17 | 47.50 | 45.16 | 45.78 | 420,905 | -1.74(-3.66%) |