Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 49.37 | 51.05 | 48.06 | 50.98 | 208,216 | +1.12(+2.25%) |
Jul 28, 2011 | 49.87 | 51.18 | 48.79 | 49.86 | 144,664 | -0.14(-0.28%) |
Jul 27, 2011 | 52.31 | 52.64 | 48.84 | 50.00 | 344,600 | -2.82(-5.34%) |
Jul 26, 2011 | 52.89 | 53.95 | 52.49 | 52.82 | 117,812 | -0.20(-0.38%) |
Jul 25, 2011 | 52.82 | 54.25 | 52.80 | 53.02 | 237,187 | -0.30(-0.56%) |
Jul 22, 2011 | 52.60 | 53.65 | 51.70 | 53.32 | 338,081 | +1.18(+2.26%) |
Jul 21, 2011 | 52.10 | 52.53 | 51.43 | 52.14 | 120,981 | +0.28(+0.54%) |
Jul 20, 2011 | 52.45 | 52.49 | 50.77 | 51.86 | 111,889 | -0.49(-0.93%) |
Jul 19, 2011 | 52.10 | 52.60 | 51.86 | 52.35 | 351,152 | +0.58(+1.13%) |
Jul 18, 2011 | 51.96 | 52.27 | 50.88 | 51.77 | 98,777 | -0.35(-0.67%) |
Jul 15, 2011 | 52.00 | 52.26 | 51.31 | 52.12 | 192,005 | +0.33(+0.64%) |
Jul 14, 2011 | 52.09 | 52.28 | 50.95 | 51.78 | 216,315 | -0.01(-0.02%) |
Jul 13, 2011 | 51.81 | 52.17 | 51.14 | 51.79 | 218,032 | +0.51(+1.00%) |
Jul 12, 2011 | 50.20 | 52.07 | 49.93 | 51.28 | 561,577 | +1.02(+2.03%) |
Jul 11, 2011 | 50.85 | 51.15 | 49.08 | 50.26 | 362,987 | -1.32(-2.55%) |
Jul 08, 2011 | 52.14 | 52.23 | 49.85 | 51.58 | 387,917 | -0.87(-1.66%) |
Jul 07, 2011 | 49.64 | 53.18 | 48.81 | 52.45 | 1,078,665 | +5.18(+10.97%) |
Jul 06, 2011 | 46.91 | 47.70 | 46.71 | 47.26 | 305,234 | +0.55(+1.18%) |
Jul 05, 2011 | 45.97 | 46.98 | 45.77 | 46.71 | 185,860 | +0.97(+2.11%) |
Jul 01, 2011 | 44.15 | 45.97 | 44.00 | 45.75 | 185,256 | +1.12(+2.50%) |
Jun 30, 2011 | 43.34 | 44.73 | 43.17 | 44.63 | 172,791 | +0.97(+2.21%) |
Jun 29, 2011 | 44.54 | 45.15 | 43.66 | 43.67 | 290,499 | -0.36(-0.81%) |
Jun 28, 2011 | 42.35 | 44.07 | 42.35 | 44.02 | 327,949 | +1.74(+4.12%) |
Jun 27, 2011 | 41.31 | 42.38 | 40.76 | 42.28 | 500,346 | +1.12(+2.71%) |
Jun 24, 2011 | 41.18 | 41.46 | 40.84 | 41.16 | 483,245 | +0.05(+0.13%) |
Jun 23, 2011 | 40.08 | 41.36 | 39.59 | 41.11 | 162,349 | +0.57(+1.40%) |
Jun 22, 2011 | 41.16 | 41.66 | 40.49 | 40.55 | 156,875 | -0.80(-1.94%) |
Jun 21, 2011 | 41.24 | 42.04 | 41.17 | 41.35 | 233,547 | +0.08(+0.19%) |
Jun 20, 2011 | 40.76 | 41.30 | 39.11 | 41.27 | 168,237 | +1.42(+3.56%) |
Jun 17, 2011 | 38.68 | 40.00 | 38.68 | 39.85 | 463,670 | +1.52(+3.95%) |
Jun 16, 2011 | 38.29 | 39.11 | 37.81 | 38.33 | 166,590 | +0.08(+0.20%) |
Jun 15, 2011 | 37.92 | 38.60 | 37.92 | 38.26 | 192,594 | -0.04(-0.11%) |
Jun 14, 2011 | 38.46 | 38.73 | 37.93 | 38.30 | 203,478 | +0.51(+1.34%) |
Jun 13, 2011 | 37.81 | 38.73 | 37.74 | 37.79 | 208,701 | +0.24(+0.65%) |
Jun 10, 2011 | 38.33 | 38.92 | 37.47 | 37.55 | 172,968 | -0.83(-2.16%) |
Jun 09, 2011 | 38.39 | 39.08 | 37.90 | 38.38 | 150,906 | +0.17(+0.46%) |
Jun 08, 2011 | 38.48 | 39.03 | 37.83 | 38.20 | 151,960 | -0.48(-1.24%) |
Jun 07, 2011 | 38.19 | 39.34 | 38.03 | 38.68 | 350,727 | +0.92(+2.45%) |
Jun 06, 2011 | 38.87 | 39.30 | 37.69 | 37.76 | 164,419 | -1.07(-2.76%) |
Jun 03, 2011 | 38.52 | 40.16 | 38.34 | 38.83 | 365,928 | +2.95(+8.23%) |
May 24, 2011 | 37.41 | 37.41 | 35.73 | 35.88 | 226,224 | -1.39(-3.72%) |
May 23, 2011 | 36.73 | 37.85 | 36.51 | 37.26 | 219,103 | +0.08(+0.21%) |
May 20, 2011 | 40.13 | 40.15 | 37.15 | 37.18 | 553,206 | -3.15(-7.80%) |
May 19, 2011 | 40.80 | 40.94 | 40.08 | 40.33 | 150,584 | -0.06(-0.15%) |
May 18, 2011 | 39.44 | 40.81 | 38.96 | 40.39 | 118,489 | +0.95(+2.41%) |
May 17, 2011 | 40.14 | 40.52 | 39.36 | 39.44 | 172,362 | -0.77(-1.91%) |
May 16, 2011 | 40.95 | 41.22 | 40.01 | 40.21 | 236,766 | -0.85(-2.08%) |
May 13, 2011 | 41.40 | 41.64 | 40.79 | 41.06 | 156,467 | -0.55(-1.32%) |
May 12, 2011 | 40.60 | 41.63 | 40.31 | 41.61 | 232,654 | +0.94(+2.31%) |
May 11, 2011 | 40.74 | 41.15 | 40.29 | 40.67 | 148,964 | -0.04(-0.11%) |
May 10, 2011 | 40.42 | 40.79 | 39.86 | 40.71 | 163,415 | +0.33(+0.82%) |
May 09, 2011 | 39.00 | 40.96 | 39.00 | 40.38 | 262,003 | +1.30(+3.32%) |
May 06, 2011 | 36.29 | 39.32 | 35.81 | 39.08 | 386,149 | +3.30(+9.23%) |
May 05, 2011 | 36.24 | 36.67 | 35.05 | 35.78 | 152,879 | -0.68(-1.86%) |
May 04, 2011 | 35.88 | 36.63 | 35.83 | 36.46 | 121,085 | +0.58(+1.63%) |
May 03, 2011 | 35.05 | 36.08 | 34.65 | 35.88 | 148,740 | +0.23(+0.64%) |