Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.83 | 46.32 | 45.64 | 45.89 | 1,186,677 | -0.37(-0.80%) |
Jul 28, 2011 | 46.38 | 46.78 | 46.19 | 46.26 | 427,376 | -0.14(-0.31%) |
Jul 27, 2011 | 46.98 | 47.00 | 46.35 | 46.40 | 1,322,579 | -0.85(-1.81%) |
Jul 26, 2011 | 47.45 | 47.50 | 47.18 | 47.26 | 331,864 | -0.18(-0.38%) |
Jul 25, 2011 | 47.17 | 47.67 | 47.17 | 47.44 | 474,635 | -0.25(-0.53%) |
Jul 22, 2011 | 47.65 | 47.71 | 47.59 | 47.69 | 329,358 | +0.03(+0.07%) |
Jul 21, 2011 | 47.20 | 47.74 | 47.15 | 47.66 | 780,960 | +0.68(+1.45%) |
Jul 20, 2011 | 47.14 | 47.16 | 46.92 | 46.98 | 423,344 | +0.04(+0.08%) |
Jul 19, 2011 | 46.49 | 47.01 | 46.47 | 46.94 | 402,196 | +0.71(+1.54%) |
Jul 18, 2011 | 46.26 | 46.36 | 45.85 | 46.23 | 354,561 | -0.28(-0.59%) |
Jul 15, 2011 | 46.55 | 46.62 | 46.22 | 46.51 | 582,634 | +0.24(+0.53%) |
Jul 14, 2011 | 46.66 | 46.85 | 46.20 | 46.26 | 523,006 | -0.23(-0.49%) |
Jul 13, 2011 | 46.58 | 46.95 | 46.39 | 46.49 | 405,068 | +0.17(+0.36%) |
Jul 12, 2011 | 46.46 | 46.78 | 46.31 | 46.32 | 417,728 | -0.22(-0.48%) |
Jul 11, 2011 | 46.77 | 46.88 | 46.41 | 46.55 | 396,989 | -0.77(-1.62%) |
Jul 08, 2011 | 47.12 | 47.32 | 46.98 | 47.31 | 482,011 | -0.31(-0.65%) |
Jul 07, 2011 | 47.48 | 47.74 | 47.42 | 47.62 | 459,287 | +0.50(+1.06%) |
Jul 06, 2011 | 46.95 | 47.17 | 46.81 | 47.12 | 414,273 | +0.09(+0.18%) |
Jul 05, 2011 | 47.00 | 47.13 | 46.91 | 47.04 | 1,210,865 | +0.00(+0.00%) |
Jul 01, 2011 | 46.43 | 47.11 | 46.34 | 47.04 | 2,753,946 | +0.64(+1.38%) |
Jun 30, 2011 | 46.11 | 46.47 | 46.04 | 46.40 | 533,301 | +0.45(+0.98%) |
Jun 29, 2011 | 45.78 | 46.00 | 45.59 | 45.95 | 519,544 | +0.40(+0.88%) |
Jun 28, 2011 | 45.18 | 45.54 | 45.13 | 45.54 | 285,921 | +0.55(+1.23%) |
Jun 27, 2011 | 44.55 | 45.19 | 44.55 | 44.99 | 281,251 | +0.41(+0.92%) |
Jun 24, 2011 | 45.11 | 45.11 | 44.52 | 44.58 | 443,892 | -0.55(-1.23%) |
Jun 23, 2011 | 44.75 | 45.14 | 44.43 | 45.13 | 873,799 | -0.14(-0.31%) |
Jun 22, 2011 | 45.42 | 45.64 | 45.22 | 45.27 | 418,969 | -0.28(-0.62%) |
Jun 21, 2011 | 45.19 | 45.64 | 45.14 | 45.55 | 218,982 | +0.55(+1.22%) |
Jun 20, 2011 | 44.98 | 45.08 | 44.92 | 45.00 | 252,066 | +0.19(+0.42%) |
Jun 17, 2011 | 45.09 | 45.13 | 44.66 | 44.81 | 850,797 | +0.10(+0.23%) |
Jun 16, 2011 | 44.56 | 44.89 | 44.37 | 44.71 | 638,754 | +0.13(+0.30%) |
Jun 15, 2011 | 44.95 | 45.08 | 44.45 | 44.58 | 709,037 | -0.75(-1.66%) |
Jun 14, 2011 | 45.26 | 45.52 | 45.22 | 45.33 | 448,813 | +0.48(+1.07%) |
Jun 13, 2011 | 44.82 | 45.02 | 44.64 | 44.85 | 625,152 | +0.13(+0.28%) |
Jun 10, 2011 | 45.12 | 45.17 | 44.61 | 44.73 | 800,343 | -0.61(-1.35%) |
Jun 09, 2011 | 45.14 | 45.53 | 45.03 | 45.34 | 569,914 | +0.35(+0.77%) |
Jun 08, 2011 | 45.00 | 45.24 | 44.92 | 44.99 | 749,398 | -0.10(-0.23%) |
Jun 07, 2011 | 45.42 | 45.51 | 45.08 | 45.10 | 369,122 | -0.14(-0.31%) |
Jun 06, 2011 | 45.53 | 45.60 | 45.18 | 45.24 | 1,454,439 | -0.44(-0.96%) |
Jun 03, 2011 | 45.47 | 45.98 | 45.47 | 45.68 | 419,093 | -0.47(-1.02%) |
May 24, 2011 | 46.30 | 46.35 | 46.06 | 46.15 | 5,055,169 | +0.01(+0.02%) |
May 23, 2011 | 46.08 | 46.28 | 45.97 | 46.14 | 549,195 | -0.51(-1.09%) |
May 20, 2011 | 46.95 | 46.97 | 46.60 | 46.65 | 282,779 | -0.37(-0.79%) |
May 19, 2011 | 47.13 | 47.16 | 46.80 | 47.02 | 551,430 | +0.07(+0.15%) |
May 18, 2011 | 46.61 | 46.99 | 46.48 | 46.95 | 465,042 | +0.36(+0.78%) |
May 17, 2011 | 46.31 | 46.62 | 46.20 | 46.59 | 758,696 | +0.03(+0.07%) |
May 16, 2011 | 46.71 | 47.01 | 46.47 | 46.56 | 546,427 | -0.31(-0.65%) |
May 13, 2011 | 47.21 | 47.23 | 46.70 | 46.86 | 578,127 | -0.37(-0.78%) |
May 12, 2011 | 46.93 | 47.30 | 46.64 | 47.23 | 712,427 | +0.20(+0.42%) |
May 11, 2011 | 47.47 | 47.47 | 46.85 | 47.04 | 701,192 | -0.51(-1.06%) |
May 10, 2011 | 47.34 | 47.62 | 47.26 | 47.54 | 396,345 | +0.34(+0.72%) |
May 09, 2011 | 47.04 | 47.33 | 46.96 | 47.20 | 424,025 | +0.15(+0.32%) |
May 06, 2011 | 47.38 | 47.54 | 46.91 | 47.05 | 1,221,944 | +0.16(+0.35%) |
May 05, 2011 | 47.18 | 47.35 | 46.67 | 46.89 | 1,987,535 | -0.53(-1.11%) |
May 04, 2011 | 47.73 | 47.73 | 47.24 | 47.41 | 1,205,982 | -0.32(-0.67%) |
May 03, 2011 | 47.74 | 47.86 | 47.50 | 47.74 | 687,640 | -0.06(-0.13%) |