Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 44.30 | 45.15 | 43.73 | 44.76 | 544,359 | -0.22(-0.49%) |
Jul 28, 2011 | 46.27 | 46.93 | 44.87 | 44.98 | 635,565 | -1.16(-2.51%) |
Jul 27, 2011 | 48.12 | 48.23 | 46.02 | 46.14 | 442,110 | -2.32(-4.80%) |
Jul 26, 2011 | 49.43 | 49.94 | 48.32 | 48.47 | 319,525 | -1.08(-2.18%) |
Jul 25, 2011 | 48.52 | 49.81 | 48.41 | 49.54 | 522,663 | +0.46(+0.95%) |
Jul 22, 2011 | 49.42 | 49.44 | 48.34 | 49.08 | 273,223 | +0.16(+0.32%) |
Jul 21, 2011 | 48.78 | 49.55 | 48.04 | 48.92 | 367,957 | +0.45(+0.92%) |
Jul 20, 2011 | 48.48 | 49.34 | 47.44 | 48.47 | 341,379 | +0.04(+0.09%) |
Jul 19, 2011 | 47.40 | 48.54 | 47.21 | 48.43 | 493,579 | +1.35(+2.87%) |
Jul 18, 2011 | 47.97 | 48.03 | 46.68 | 47.08 | 537,043 | -1.01(-2.10%) |
Jul 15, 2011 | 48.59 | 48.68 | 47.57 | 48.09 | 653,316 | -0.24(-0.49%) |
Jul 14, 2011 | 49.27 | 49.87 | 48.22 | 48.33 | 318,387 | -0.67(-1.36%) |
Jul 13, 2011 | 49.03 | 50.01 | 48.69 | 48.99 | 394,720 | -0.01(-0.02%) |
Jul 12, 2011 | 49.85 | 50.05 | 48.90 | 49.00 | 400,636 | -0.83(-1.67%) |
Jul 11, 2011 | 50.81 | 51.00 | 49.61 | 49.83 | 303,639 | -1.61(-3.14%) |
Jul 08, 2011 | 51.07 | 51.68 | 50.80 | 51.45 | 569,080 | -0.32(-0.61%) |
Jul 07, 2011 | 50.82 | 51.82 | 50.39 | 51.76 | 943,727 | +1.31(+2.59%) |
Jul 06, 2011 | 49.19 | 50.46 | 48.96 | 50.46 | 516,395 | +1.25(+2.55%) |
Jul 05, 2011 | 49.13 | 49.49 | 48.91 | 49.20 | 397,526 | -0.03(-0.05%) |
Jul 01, 2011 | 48.29 | 49.41 | 48.20 | 49.23 | 404,840 | +1.11(+2.32%) |
Jun 30, 2011 | 47.55 | 48.59 | 47.32 | 48.12 | 359,271 | +0.74(+1.56%) |
Jun 29, 2011 | 47.21 | 47.67 | 46.51 | 47.38 | 434,257 | +0.54(+1.14%) |
Jun 28, 2011 | 45.54 | 47.03 | 45.29 | 46.84 | 731,826 | +1.57(+3.47%) |
Jun 27, 2011 | 45.33 | 45.94 | 44.86 | 45.27 | 748,003 | +0.24(+0.53%) |
Jun 24, 2011 | 45.61 | 45.83 | 44.51 | 45.04 | 9,504,922 | -0.44(-0.96%) |
Jun 23, 2011 | 44.49 | 45.62 | 43.47 | 45.47 | 673,035 | +0.31(+0.68%) |
Jun 22, 2011 | 45.31 | 46.03 | 45.04 | 45.17 | 584,221 | -0.33(-0.73%) |
Jun 21, 2011 | 44.74 | 45.69 | 44.41 | 45.50 | 631,586 | +1.24(+2.79%) |
Jun 20, 2011 | 44.36 | 44.74 | 43.91 | 44.26 | 667,903 | -0.05(-0.12%) |
Jun 17, 2011 | 44.59 | 45.30 | 44.13 | 44.32 | 638,142 | +0.12(+0.28%) |
Jun 16, 2011 | 44.33 | 44.95 | 43.65 | 44.19 | 413,594 | -0.19(-0.43%) |
Jun 15, 2011 | 44.42 | 45.18 | 44.07 | 44.39 | 741,276 | -0.72(-1.59%) |
Jun 14, 2011 | 43.66 | 45.28 | 43.65 | 45.11 | 943,979 | +2.13(+4.96%) |
Jun 13, 2011 | 43.21 | 43.55 | 42.77 | 42.97 | 546,412 | +0.01(+0.02%) |
Jun 10, 2011 | 43.85 | 44.22 | 42.95 | 42.97 | 501,188 | -1.27(-2.88%) |
Jun 09, 2011 | 44.57 | 44.90 | 44.24 | 44.24 | 439,121 | -0.18(-0.40%) |
Jun 08, 2011 | 44.27 | 44.70 | 44.13 | 44.41 | 505,215 | -0.14(-0.31%) |
Jun 07, 2011 | 44.51 | 45.02 | 44.13 | 44.55 | 418,342 | +0.22(+0.49%) |
Jun 06, 2011 | 44.82 | 44.88 | 44.11 | 44.33 | 541,422 | -0.32(-0.71%) |
Jun 03, 2011 | 43.94 | 45.13 | 43.61 | 44.65 | 524,379 | +1.39(+3.21%) |
May 24, 2011 | 44.08 | 44.21 | 43.24 | 43.26 | 464,311 | -0.74(-1.67%) |
May 23, 2011 | 43.77 | 44.47 | 43.11 | 43.99 | 619,319 | -0.35(-0.79%) |
May 20, 2011 | 44.61 | 46.34 | 44.26 | 44.35 | 1,739,511 | -3.28(-6.89%) |
May 19, 2011 | 46.22 | 47.84 | 46.22 | 47.63 | 1,054,608 | +1.87(+4.09%) |
May 18, 2011 | 44.69 | 45.82 | 44.30 | 45.75 | 456,290 | +1.28(+2.87%) |
May 17, 2011 | 44.24 | 44.75 | 43.88 | 44.48 | 366,394 | -0.17(-0.39%) |
May 16, 2011 | 44.98 | 45.74 | 44.62 | 44.65 | 293,239 | -0.76(-1.68%) |
May 13, 2011 | 46.01 | 46.24 | 44.93 | 45.41 | 442,127 | -0.33(-0.73%) |
May 12, 2011 | 44.99 | 46.15 | 44.45 | 45.75 | 257,292 | +0.46(+1.01%) |
May 11, 2011 | 46.58 | 46.60 | 45.19 | 45.29 | 349,356 | -1.41(-3.02%) |
May 10, 2011 | 46.93 | 47.23 | 46.38 | 46.70 | 181,968 | +0.16(+0.34%) |
May 09, 2011 | 45.75 | 47.08 | 45.35 | 46.54 | 283,928 | +0.87(+1.90%) |
May 06, 2011 | 46.65 | 47.04 | 45.40 | 45.68 | 276,841 | -0.31(-0.67%) |
May 05, 2011 | 45.66 | 46.79 | 45.13 | 45.98 | 323,884 | -0.25(-0.53%) |
May 04, 2011 | 47.64 | 47.79 | 45.54 | 46.23 | 457,019 | -1.37(-2.87%) |
May 03, 2011 | 48.54 | 49.40 | 47.13 | 47.59 | 447,852 | -0.93(-1.91%) |