Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 45.51 | 45.54 | 44.73 | 44.76 | 95,315 | -1.23(-2.67%) |
Jul 28, 2011 | 46.00 | 46.25 | 45.73 | 45.99 | 91,878 | -0.14(-0.31%) |
Jul 27, 2011 | 45.39 | 46.34 | 45.25 | 46.13 | 122,885 | +0.38(+0.84%) |
Jul 26, 2011 | 45.21 | 45.90 | 45.03 | 45.75 | 102,396 | +0.72(+1.60%) |
Jul 25, 2011 | 45.18 | 45.20 | 44.47 | 45.03 | 85,732 | -0.51(-1.12%) |
Jul 22, 2011 | 45.27 | 45.66 | 45.20 | 45.54 | 71,711 | +0.77(+1.72%) |
Jul 21, 2011 | 44.82 | 45.00 | 44.31 | 44.77 | 172,808 | -0.41(-0.91%) |
Jul 20, 2011 | 45.73 | 46.00 | 44.88 | 45.18 | 127,592 | -0.58(-1.27%) |
Jul 19, 2011 | 46.49 | 46.75 | 45.55 | 45.76 | 171,136 | +0.53(+1.17%) |
Jul 18, 2011 | 44.97 | 45.35 | 44.40 | 45.23 | 134,423 | -0.49(-1.06%) |
Jul 15, 2011 | 45.55 | 46.35 | 45.07 | 45.72 | 146,505 | +0.11(+0.23%) |
Jul 14, 2011 | 45.97 | 45.97 | 44.66 | 45.61 | 260,776 | -0.21(-0.46%) |
Jul 13, 2011 | 45.04 | 46.17 | 44.96 | 45.82 | 255,313 | +1.38(+3.11%) |
Jul 12, 2011 | 42.73 | 44.65 | 42.53 | 44.44 | 219,038 | +1.47(+3.42%) |
Jul 11, 2011 | 42.75 | 43.16 | 42.51 | 42.97 | 145,670 | -0.17(-0.39%) |
Jul 08, 2011 | 42.23 | 43.30 | 42.18 | 43.14 | 130,521 | +1.09(+2.59%) |
Jul 07, 2011 | 42.43 | 42.58 | 42.00 | 42.05 | 141,000 | +0.31(+0.74%) |
Jul 06, 2011 | 41.83 | 42.25 | 41.55 | 41.74 | 90,978 | -0.30(-0.71%) |
Jul 05, 2011 | 41.60 | 42.15 | 41.28 | 42.04 | 252,225 | +0.90(+2.19%) |
Jul 01, 2011 | 40.18 | 41.57 | 39.69 | 41.14 | 456,727 | +0.64(+1.58%) |
Jun 30, 2011 | 42.46 | 42.46 | 40.05 | 40.50 | 658,043 | -3.87(-8.72%) |
Jun 29, 2011 | 45.19 | 45.45 | 43.85 | 44.37 | 184,972 | +0.20(+0.45%) |
Jun 28, 2011 | 43.02 | 44.32 | 42.86 | 44.17 | 116,838 | +1.96(+4.64%) |
Jun 27, 2011 | 43.80 | 43.80 | 42.08 | 42.21 | 145,426 | -0.59(-1.38%) |
Jun 24, 2011 | 43.72 | 44.40 | 42.65 | 42.80 | 81,010 | -0.97(-2.22%) |
Jun 23, 2011 | 43.04 | 44.05 | 42.00 | 43.77 | 307,634 | -0.01(-0.03%) |
Jun 22, 2011 | 45.69 | 45.81 | 43.71 | 43.78 | 205,588 | -2.17(-4.71%) |
Jun 21, 2011 | 45.77 | 46.02 | 45.47 | 45.95 | 149,685 | +1.26(+2.82%) |
Jun 20, 2011 | 44.78 | 44.81 | 44.44 | 44.69 | 145,274 | +0.15(+0.34%) |
Jun 17, 2011 | 44.59 | 44.98 | 43.85 | 44.54 | 199,286 | +0.68(+1.55%) |
Jun 16, 2011 | 44.53 | 45.27 | 43.83 | 43.86 | 309,005 | -1.21(-2.68%) |
Jun 15, 2011 | 46.28 | 46.52 | 44.65 | 45.07 | 298,682 | -1.47(-3.16%) |
Jun 14, 2011 | 48.30 | 48.30 | 45.83 | 46.54 | 286,553 | -1.03(-2.17%) |
Jun 13, 2011 | 47.96 | 47.96 | 47.20 | 47.57 | 157,686 | -0.35(-0.73%) |
Jun 10, 2011 | 47.99 | 48.20 | 47.48 | 47.92 | 273,433 | -0.31(-0.64%) |
Jun 09, 2011 | 47.61 | 48.40 | 47.58 | 48.23 | 309,961 | +1.58(+3.39%) |
Jun 08, 2011 | 45.69 | 46.75 | 45.66 | 46.65 | 142,393 | +0.88(+1.92%) |
Jun 07, 2011 | 45.28 | 45.77 | 45.23 | 45.77 | 51,039 | +0.76(+1.68%) |
Jun 06, 2011 | 46.00 | 46.00 | 44.98 | 45.02 | 163,261 | -1.18(-2.55%) |
Jun 03, 2011 | 46.70 | 46.70 | 46.01 | 46.20 | 149,714 | +1.44(+3.21%) |
May 24, 2011 | 45.43 | 45.80 | 44.39 | 44.76 | 173,739 | -0.43(-0.95%) |
May 23, 2011 | 45.11 | 45.55 | 44.68 | 45.19 | 211,840 | +0.17(+0.38%) |
May 20, 2011 | 44.69 | 45.40 | 44.30 | 45.02 | 195,939 | +0.24(+0.54%) |
May 19, 2011 | 45.78 | 45.78 | 44.57 | 44.78 | 211,857 | -0.80(-1.76%) |
May 18, 2011 | 44.35 | 45.58 | 44.31 | 45.58 | 295,652 | +1.45(+3.29%) |
May 17, 2011 | 43.32 | 44.15 | 42.95 | 44.13 | 146,741 | +1.29(+3.01%) |
May 16, 2011 | 42.59 | 43.57 | 42.59 | 42.84 | 141,657 | +0.48(+1.13%) |
May 13, 2011 | 42.57 | 42.90 | 42.24 | 42.36 | 144,163 | +0.05(+0.12%) |
May 12, 2011 | 41.35 | 42.90 | 41.02 | 42.31 | 197,431 | +0.45(+1.08%) |
May 11, 2011 | 43.32 | 43.98 | 41.82 | 41.86 | 287,643 | -2.33(-5.26%) |
May 10, 2011 | 44.58 | 44.91 | 43.91 | 44.19 | 204,383 | -0.27(-0.62%) |
May 09, 2011 | 43.54 | 44.50 | 43.40 | 44.46 | 186,346 | +1.36(+3.16%) |
May 06, 2011 | 43.50 | 44.87 | 42.53 | 43.10 | 229,622 | -0.60(-1.37%) |
May 05, 2011 | 44.87 | 44.87 | 43.55 | 43.70 | 476,616 | -1.39(-3.08%) |
May 04, 2011 | 44.93 | 45.47 | 44.41 | 45.09 | 179,444 | +0.07(+0.16%) |
May 03, 2011 | 45.41 | 45.67 | 44.65 | 45.02 | 172,757 | -0.23(-0.51%) |