Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.83 | 42.37 | 41.22 | 42.27 | 265,191 | +0.02(+0.06%) |
Jul 28, 2011 | 42.47 | 42.66 | 42.16 | 42.24 | 299,256 | -0.19(-0.45%) |
Jul 27, 2011 | 43.08 | 43.19 | 42.32 | 42.43 | 354,565 | -0.90(-2.07%) |
Jul 26, 2011 | 43.53 | 43.83 | 43.13 | 43.33 | 320,760 | -0.14(-0.32%) |
Jul 25, 2011 | 43.33 | 43.89 | 43.24 | 43.47 | 236,775 | -0.26(-0.58%) |
Jul 22, 2011 | 43.80 | 43.82 | 43.64 | 43.73 | 187,931 | -0.10(-0.23%) |
Jul 21, 2011 | 43.86 | 44.25 | 43.53 | 43.83 | 362,980 | +0.07(+0.17%) |
Jul 20, 2011 | 42.08 | 44.06 | 39.25 | 43.75 | 570,524 | -0.39(-0.88%) |
Jul 19, 2011 | 42.79 | 44.34 | 42.75 | 44.14 | 417,360 | +1.57(+3.70%) |
Jul 18, 2011 | 43.20 | 43.20 | 42.45 | 42.56 | 273,037 | -0.85(-1.96%) |
Jul 15, 2011 | 43.59 | 43.59 | 43.02 | 43.41 | 157,537 | +0.12(+0.27%) |
Jul 14, 2011 | 44.11 | 44.16 | 43.13 | 43.30 | 185,237 | -0.60(-1.37%) |
Jul 13, 2011 | 44.16 | 44.60 | 43.87 | 43.90 | 223,240 | -0.12(-0.26%) |
Jul 12, 2011 | 43.90 | 44.30 | 43.88 | 44.02 | 155,197 | -0.07(-0.15%) |
Jul 11, 2011 | 44.11 | 44.44 | 43.92 | 44.08 | 99,768 | -0.61(-1.36%) |
Jul 08, 2011 | 44.20 | 44.76 | 44.19 | 44.69 | 132,938 | -0.11(-0.24%) |
Jul 07, 2011 | 45.03 | 45.06 | 44.70 | 44.80 | 184,458 | +0.14(+0.31%) |
Jul 06, 2011 | 43.81 | 44.72 | 43.59 | 44.66 | 412,605 | +0.83(+1.90%) |
Jul 05, 2011 | 43.91 | 43.97 | 43.55 | 43.83 | 146,637 | -0.07(-0.15%) |
Jul 01, 2011 | 43.35 | 43.97 | 43.03 | 43.89 | 196,886 | +0.74(+1.72%) |
Jun 30, 2011 | 43.07 | 43.24 | 42.81 | 43.15 | 200,813 | +0.25(+0.58%) |
Jun 29, 2011 | 42.76 | 43.08 | 42.45 | 42.90 | 225,021 | +0.35(+0.81%) |
Jun 28, 2011 | 42.03 | 42.70 | 42.03 | 42.56 | 251,492 | +0.48(+1.14%) |
Jun 27, 2011 | 41.73 | 42.39 | 41.41 | 42.08 | 324,272 | +0.35(+0.85%) |
Jun 24, 2011 | 41.91 | 42.03 | 41.43 | 41.72 | 272,307 | -0.17(-0.41%) |
Jun 23, 2011 | 41.47 | 41.95 | 41.16 | 41.90 | 164,107 | -0.22(-0.53%) |
Jun 22, 2011 | 42.18 | 42.39 | 42.01 | 42.12 | 117,915 | -0.17(-0.41%) |
Jun 21, 2011 | 42.04 | 42.39 | 41.81 | 42.29 | 148,873 | +0.54(+1.28%) |
Jun 20, 2011 | 41.71 | 41.81 | 41.57 | 41.76 | 175,950 | +0.14(+0.34%) |
Jun 17, 2011 | 42.20 | 42.29 | 41.45 | 41.62 | 321,415 | -0.16(-0.37%) |
Jun 16, 2011 | 41.62 | 41.92 | 41.27 | 41.77 | 253,876 | +0.07(+0.16%) |
Jun 15, 2011 | 42.05 | 42.54 | 41.66 | 41.71 | 223,010 | -0.83(-1.96%) |
Jun 14, 2011 | 42.75 | 42.82 | 42.49 | 42.54 | 222,725 | +0.12(+0.29%) |
Jun 13, 2011 | 42.69 | 42.69 | 41.97 | 42.42 | 457,629 | +0.87(+2.08%) |
Jun 10, 2011 | 41.86 | 42.13 | 41.44 | 41.55 | 191,954 | -0.57(-1.35%) |
Jun 09, 2011 | 41.86 | 42.31 | 41.64 | 42.12 | 165,305 | +0.40(+0.97%) |
Jun 08, 2011 | 41.73 | 42.04 | 41.68 | 41.71 | 141,558 | -0.22(-0.53%) |
Jun 07, 2011 | 41.97 | 42.21 | 41.69 | 41.94 | 162,489 | +0.26(+0.63%) |
Jun 06, 2011 | 42.18 | 42.35 | 41.66 | 41.67 | 343,734 | -0.49(-1.17%) |
Jun 03, 2011 | 42.14 | 42.63 | 42.14 | 42.17 | 242,935 | -0.26(-0.62%) |
May 24, 2011 | 42.52 | 42.73 | 42.29 | 42.43 | 140,043 | -0.07(-0.17%) |
May 23, 2011 | 42.62 | 42.70 | 42.18 | 42.51 | 240,637 | -0.79(-1.83%) |
May 20, 2011 | 43.59 | 43.94 | 43.03 | 43.30 | 199,262 | -0.39(-0.89%) |
May 19, 2011 | 43.84 | 44.35 | 43.45 | 43.69 | 255,830 | -0.20(-0.45%) |
May 18, 2011 | 42.72 | 44.16 | 42.64 | 43.88 | 358,010 | +1.01(+2.37%) |
May 17, 2011 | 43.36 | 43.37 | 42.60 | 42.87 | 281,025 | -0.76(-1.74%) |
May 16, 2011 | 42.91 | 43.93 | 42.75 | 43.63 | 423,284 | +0.50(+1.17%) |
May 13, 2011 | 43.35 | 43.69 | 43.04 | 43.12 | 249,435 | -0.13(-0.30%) |
May 12, 2011 | 42.34 | 43.31 | 42.21 | 43.26 | 248,791 | +0.71(+1.67%) |
May 11, 2011 | 43.03 | 43.32 | 42.32 | 42.55 | 210,312 | -0.65(-1.51%) |
May 10, 2011 | 43.09 | 43.76 | 43.00 | 43.20 | 265,400 | +0.12(+0.29%) |
May 09, 2011 | 42.33 | 43.24 | 42.25 | 43.08 | 154,165 | +0.82(+1.93%) |
May 06, 2011 | 42.65 | 42.84 | 42.07 | 42.26 | 205,324 | -0.07(-0.18%) |
May 05, 2011 | 42.46 | 42.90 | 42.11 | 42.33 | 277,039 | -0.45(-1.04%) |
May 04, 2011 | 43.15 | 43.40 | 42.50 | 42.78 | 158,913 | -0.40(-0.94%) |
May 03, 2011 | 43.39 | 43.50 | 42.89 | 43.18 | 152,393 | -0.37(-0.85%) |