Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 44.69 | 45.22 | 44.50 | 44.63 | 1,699,511 | -0.71(-1.57%) |
Jul 28, 2011 | 45.14 | 45.70 | 45.09 | 45.34 | 1,668,674 | +0.37(+0.83%) |
Jul 27, 2011 | 45.69 | 45.79 | 44.87 | 44.97 | 1,808,210 | -1.02(-2.21%) |
Jul 26, 2011 | 46.28 | 46.32 | 45.91 | 45.98 | 2,242,071 | +0.18(+0.39%) |
Jul 25, 2011 | 46.15 | 46.26 | 45.78 | 45.81 | 1,844,034 | -0.12(-0.25%) |
Jul 22, 2011 | 45.73 | 46.00 | 45.43 | 45.92 | 2,603,124 | +0.82(+1.82%) |
Jul 21, 2011 | 44.74 | 45.21 | 44.59 | 45.10 | 2,019,399 | +0.92(+2.09%) |
Jul 20, 2011 | 44.12 | 44.30 | 43.80 | 44.18 | 2,119,060 | +0.37(+0.85%) |
Jul 19, 2011 | 43.29 | 43.98 | 43.15 | 43.81 | 2,997,487 | +0.87(+2.02%) |
Jul 18, 2011 | 42.88 | 43.14 | 42.44 | 42.94 | 3,009,594 | -0.57(-1.32%) |
Jul 15, 2011 | 42.93 | 43.57 | 42.87 | 43.51 | 2,643,123 | +0.78(+1.81%) |
Jul 14, 2011 | 43.33 | 43.37 | 42.51 | 42.74 | 3,122,645 | +0.36(+0.86%) |
Jul 13, 2011 | 41.90 | 42.72 | 41.88 | 42.37 | 2,978,103 | -0.05(-0.11%) |
Jul 12, 2011 | 42.29 | 42.81 | 42.24 | 42.42 | 5,161,153 | -0.81(-1.86%) |
Jul 11, 2011 | 42.95 | 43.47 | 42.93 | 43.22 | 3,217,211 | -1.43(-3.19%) |
Jul 08, 2011 | 44.83 | 45.19 | 44.35 | 44.65 | 1,437,067 | -1.00(-2.19%) |
Jul 07, 2011 | 45.43 | 45.77 | 45.22 | 45.65 | 1,943,402 | +0.73(+1.62%) |
Jul 06, 2011 | 44.85 | 44.92 | 44.47 | 44.92 | 861,125 | -0.09(-0.21%) |
Jul 05, 2011 | 45.61 | 45.61 | 44.77 | 45.01 | 1,859,061 | +0.01(+0.02%) |
Jul 01, 2011 | 44.68 | 45.26 | 44.60 | 45.01 | 1,610,807 | +0.05(+0.10%) |
Jun 30, 2011 | 44.33 | 45.07 | 44.24 | 44.96 | 1,237,557 | +0.26(+0.57%) |
Jun 29, 2011 | 44.57 | 44.86 | 44.22 | 44.70 | 1,765,179 | +0.35(+0.79%) |
Jun 28, 2011 | 44.27 | 44.50 | 43.86 | 44.36 | 1,255,727 | +0.81(+1.87%) |
Jun 27, 2011 | 43.49 | 43.95 | 43.35 | 43.54 | 1,832,619 | +0.41(+0.95%) |
Jun 24, 2011 | 43.46 | 43.61 | 42.89 | 43.13 | 2,634,297 | -0.78(-1.78%) |
Jun 23, 2011 | 43.57 | 43.95 | 43.15 | 43.91 | 1,469,608 | -0.12(-0.28%) |
Jun 22, 2011 | 43.99 | 44.36 | 43.98 | 44.04 | 1,407,246 | -0.72(-1.61%) |
Jun 21, 2011 | 44.88 | 44.91 | 44.60 | 44.76 | 1,182,911 | +0.40(+0.91%) |
Jun 20, 2011 | 44.17 | 44.39 | 44.16 | 44.36 | 699,981 | +0.17(+0.39%) |
Jun 17, 2011 | 44.63 | 44.63 | 44.12 | 44.19 | 1,183,048 | +0.77(+1.77%) |
Jun 16, 2011 | 43.39 | 43.82 | 43.25 | 43.42 | 1,301,620 | -0.34(-0.78%) |
Jun 15, 2011 | 43.86 | 44.15 | 43.33 | 43.76 | 2,045,737 | -1.13(-2.52%) |
Jun 14, 2011 | 45.05 | 45.35 | 44.78 | 44.89 | 1,205,031 | +0.53(+1.21%) |
Jun 13, 2011 | 44.56 | 44.72 | 44.19 | 44.36 | 652,779 | +0.12(+0.26%) |
Jun 10, 2011 | 45.05 | 45.10 | 44.19 | 44.24 | 1,181,538 | -1.23(-2.71%) |
Jun 09, 2011 | 45.32 | 45.68 | 45.18 | 45.47 | 679,683 | +0.05(+0.12%) |
Jun 08, 2011 | 45.66 | 45.77 | 45.19 | 45.42 | 985,502 | -0.18(-0.39%) |
Jun 07, 2011 | 46.05 | 46.07 | 45.57 | 45.60 | 496,607 | +0.05(+0.12%) |
Jun 06, 2011 | 45.66 | 45.86 | 45.45 | 45.54 | 843,392 | -0.55(-1.19%) |
Jun 03, 2011 | 45.50 | 46.26 | 45.44 | 46.09 | 1,108,375 | +0.67(+1.47%) |
May 24, 2011 | 45.51 | 45.59 | 45.28 | 45.43 | 751,036 | +0.13(+0.29%) |
May 23, 2011 | 45.39 | 45.67 | 45.12 | 45.29 | 1,070,329 | -1.55(-3.31%) |
May 20, 2011 | 47.14 | 47.15 | 46.52 | 46.84 | 980,845 | +0.02(+0.05%) |
May 19, 2011 | 46.67 | 46.85 | 46.36 | 46.82 | 1,278,054 | +0.33(+0.70%) |
May 18, 2011 | 46.51 | 46.67 | 46.35 | 46.50 | 1,090,231 | -0.01(-0.02%) |
May 17, 2011 | 46.07 | 46.73 | 46.01 | 46.50 | 1,461,597 | +0.38(+0.82%) |
May 16, 2011 | 46.22 | 46.70 | 46.07 | 46.12 | 1,536,052 | -0.03(-0.07%) |
May 13, 2011 | 46.22 | 46.60 | 45.69 | 46.15 | 2,055,264 | +0.29(+0.64%) |
May 12, 2011 | 45.48 | 46.10 | 45.16 | 45.86 | 1,055,847 | +0.71(+1.58%) |
May 11, 2011 | 45.45 | 45.49 | 44.88 | 45.15 | 2,102,157 | -0.77(-1.69%) |
May 10, 2011 | 45.91 | 46.22 | 45.82 | 45.92 | 850,375 | +0.04(+0.08%) |
May 09, 2011 | 45.67 | 46.04 | 45.45 | 45.88 | 1,520,253 | -0.12(-0.25%) |
May 06, 2011 | 46.37 | 46.56 | 45.67 | 46.00 | 2,847,930 | -0.25(-0.54%) |
May 05, 2011 | 46.22 | 46.57 | 45.84 | 46.25 | 3,545,261 | -1.02(-2.15%) |
May 04, 2011 | 48.51 | 48.64 | 46.96 | 47.26 | 3,608,159 | -1.87(-3.80%) |
May 03, 2011 | 49.06 | 49.56 | 48.91 | 49.13 | 1,120,024 | -0.42(-0.84%) |