Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 47.80 | 48.36 | 46.65 | 47.97 | 274,988 | -0.31(-0.64%) |
Jul 28, 2011 | 48.87 | 48.87 | 48.20 | 48.27 | 324,376 | -0.59(-1.21%) |
Jul 27, 2011 | 49.26 | 49.55 | 48.47 | 48.87 | 244,716 | -0.71(-1.43%) |
Jul 26, 2011 | 49.55 | 49.96 | 49.23 | 49.57 | 246,235 | +0.09(+0.19%) |
Jul 25, 2011 | 49.17 | 49.54 | 48.39 | 49.48 | 300,892 | -0.03(-0.06%) |
Jul 22, 2011 | 49.57 | 49.60 | 49.41 | 49.51 | 128,253 | +0.20(+0.40%) |
Jul 21, 2011 | 49.02 | 49.65 | 48.84 | 49.31 | 215,457 | +0.83(+1.70%) |
Jul 20, 2011 | 50.29 | 50.37 | 48.39 | 48.49 | 270,072 | -1.54(-3.07%) |
Jul 19, 2011 | 49.57 | 50.22 | 49.49 | 50.02 | 268,259 | +1.10(+2.24%) |
Jul 18, 2011 | 50.17 | 50.43 | 48.41 | 48.92 | 268,445 | -1.43(-2.85%) |
Jul 15, 2011 | 50.41 | 50.78 | 49.57 | 50.36 | 238,852 | +0.22(+0.44%) |
Jul 14, 2011 | 50.40 | 50.78 | 49.91 | 50.14 | 287,265 | -0.06(-0.12%) |
Jul 13, 2011 | 50.74 | 51.08 | 50.08 | 50.20 | 427,543 | -0.39(-0.77%) |
Jul 12, 2011 | 51.07 | 51.35 | 50.50 | 50.58 | 298,113 | -0.56(-1.09%) |
Jul 11, 2011 | 50.95 | 51.59 | 50.87 | 51.14 | 481,091 | -0.34(-0.65%) |
Jul 08, 2011 | 49.96 | 51.53 | 49.57 | 51.48 | 357,000 | +1.42(+2.83%) |
Jul 07, 2011 | 50.44 | 50.44 | 50.03 | 50.06 | 143,062 | -0.01(-0.03%) |
Jul 06, 2011 | 49.22 | 50.14 | 49.21 | 50.07 | 337,867 | +0.98(+2.00%) |
Jul 05, 2011 | 49.84 | 49.84 | 48.77 | 49.09 | 348,887 | -0.51(-1.03%) |
Jul 01, 2011 | 49.01 | 49.87 | 48.79 | 49.60 | 167,196 | +0.81(+1.66%) |
Jun 30, 2011 | 49.35 | 50.04 | 48.79 | 48.79 | 260,043 | -0.44(-0.89%) |
Jun 29, 2011 | 49.30 | 49.47 | 48.87 | 49.23 | 194,366 | +0.26(+0.52%) |
Jun 28, 2011 | 47.94 | 49.19 | 47.94 | 48.98 | 316,471 | +0.88(+1.84%) |
Jun 27, 2011 | 47.92 | 48.17 | 47.70 | 48.09 | 171,461 | +0.41(+0.86%) |
Jun 24, 2011 | 48.76 | 48.76 | 47.26 | 47.68 | 464,681 | -1.02(-2.09%) |
Jun 23, 2011 | 48.16 | 49.01 | 48.11 | 48.70 | 182,622 | +0.07(+0.15%) |
Jun 22, 2011 | 48.97 | 49.17 | 48.62 | 48.62 | 325,445 | -0.37(-0.76%) |
Jun 21, 2011 | 48.19 | 49.05 | 48.01 | 49.00 | 288,097 | +1.25(+2.62%) |
Jun 20, 2011 | 47.86 | 47.89 | 47.71 | 47.75 | 434,097 | +0.29(+0.62%) |
Jun 17, 2011 | 47.06 | 47.61 | 47.06 | 47.45 | 646,041 | +1.02(+2.19%) |
Jun 16, 2011 | 45.52 | 46.53 | 45.24 | 46.44 | 499,961 | +0.95(+2.09%) |
Jun 15, 2011 | 45.74 | 45.99 | 45.13 | 45.49 | 156,852 | -0.63(-1.36%) |
Jun 14, 2011 | 44.97 | 46.41 | 44.97 | 46.12 | 237,173 | +1.23(+2.74%) |
Jun 13, 2011 | 45.17 | 45.53 | 44.63 | 44.89 | 156,402 | -0.12(-0.26%) |
Jun 10, 2011 | 45.58 | 45.93 | 44.84 | 45.01 | 172,388 | -0.84(-1.83%) |
Jun 09, 2011 | 44.87 | 46.01 | 44.69 | 45.85 | 315,018 | +1.02(+2.28%) |
Jun 08, 2011 | 45.46 | 45.79 | 44.44 | 44.82 | 293,974 | -0.80(-1.76%) |
Jun 07, 2011 | 44.72 | 45.75 | 44.63 | 45.63 | 479,831 | +1.16(+2.60%) |
Jun 06, 2011 | 44.64 | 44.91 | 44.35 | 44.47 | 373,485 | -0.26(-0.57%) |
Jun 03, 2011 | 44.77 | 45.35 | 44.34 | 44.73 | 274,394 | +0.28(+0.62%) |
May 24, 2011 | 44.44 | 44.78 | 44.22 | 44.45 | 295,611 | +0.11(+0.26%) |
May 23, 2011 | 44.42 | 44.53 | 44.24 | 44.34 | 154,145 | -0.68(-1.52%) |
May 20, 2011 | 44.60 | 45.33 | 44.56 | 45.02 | 298,552 | +0.38(+0.86%) |
May 19, 2011 | 45.57 | 45.57 | 44.39 | 44.64 | 370,443 | -0.32(-0.71%) |
May 18, 2011 | 44.41 | 45.77 | 44.11 | 44.96 | 318,984 | +0.57(+1.28%) |
May 17, 2011 | 44.51 | 45.13 | 44.18 | 44.39 | 376,141 | -0.46(-1.03%) |
May 16, 2011 | 45.12 | 45.62 | 44.78 | 44.85 | 345,058 | -0.23(-0.51%) |
May 13, 2011 | 45.72 | 45.98 | 44.80 | 45.08 | 398,290 | -0.57(-1.25%) |
May 12, 2011 | 45.85 | 45.85 | 45.48 | 45.65 | 413,741 | -0.16(-0.34%) |
May 11, 2011 | 45.95 | 46.19 | 45.60 | 45.80 | 225,459 | -0.33(-0.71%) |
May 10, 2011 | 46.12 | 46.27 | 45.90 | 46.13 | 484,363 | +0.28(+0.61%) |
May 09, 2011 | 48.29 | 48.29 | 45.41 | 45.85 | 554,371 | -0.05(-0.11%) |
May 06, 2011 | 44.71 | 46.14 | 44.34 | 45.90 | 958,665 | +1.83(+4.15%) |
May 05, 2011 | 42.50 | 44.24 | 42.44 | 44.07 | 1,249,280 | +2.93(+7.11%) |
May 04, 2011 | 40.80 | 41.30 | 40.71 | 41.15 | 221,582 | +0.38(+0.94%) |
May 03, 2011 | 40.97 | 40.97 | 40.19 | 40.76 | 234,699 | -0.31(-0.75%) |