Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.26 | 41.41 | 41.22 | 41.41 | 16,172 | +0.02(+0.06%) |
Jul 28, 2011 | 41.38 | 41.39 | 41.30 | 41.39 | 12,407 | +0.16(+0.39%) |
Jul 27, 2011 | 41.18 | 41.50 | 41.18 | 41.23 | 12,402 | -0.17(-0.40%) |
Jul 26, 2011 | 41.53 | 41.54 | 41.36 | 41.39 | 4,946 | +0.01(+0.03%) |
Jul 25, 2011 | 41.43 | 41.51 | 41.35 | 41.38 | 11,960 | +0.07(+0.16%) |
Jul 22, 2011 | 41.31 | 41.51 | 41.31 | 41.31 | 17,896 | -0.11(-0.27%) |
Jul 21, 2011 | 41.50 | 41.50 | 41.30 | 41.43 | 8,215 | -0.02(-0.06%) |
Jul 20, 2011 | 41.34 | 41.50 | 41.34 | 41.45 | 11,088 | -0.03(-0.08%) |
Jul 19, 2011 | 41.39 | 41.48 | 41.26 | 41.48 | 9,131 | +0.07(+0.18%) |
Jul 18, 2011 | 41.41 | 41.46 | 41.29 | 41.41 | 14,013 | +0.08(+0.19%) |
Jul 15, 2011 | 41.30 | 41.51 | 41.30 | 41.33 | 3,474 | -0.11(-0.27%) |
Jul 14, 2011 | 41.45 | 41.51 | 41.44 | 41.44 | 4,974 | +0.00(+0.00%) |
Jul 13, 2011 | 41.37 | 41.49 | 41.35 | 41.44 | 11,170 | +0.10(+0.25%) |
Jul 12, 2011 | 41.35 | 41.37 | 41.23 | 41.34 | 27,918 | -0.05(-0.12%) |
Jul 11, 2011 | 41.22 | 41.39 | 41.22 | 41.39 | 19,539 | +0.19(+0.47%) |
Jul 08, 2011 | 41.13 | 41.32 | 41.13 | 41.19 | 21,355 | -0.02(-0.04%) |
Jul 07, 2011 | 41.34 | 41.34 | 41.05 | 41.21 | 5,797 | -0.06(-0.14%) |
Jul 06, 2011 | 41.98 | 41.98 | 41.23 | 41.27 | 7,186 | -0.01(-0.01%) |
Jul 05, 2011 | 41.22 | 41.27 | 41.11 | 41.27 | 14,111 | +0.11(+0.27%) |
Jul 01, 2011 | 41.13 | 41.21 | 41.09 | 41.16 | 65,393 | -0.04(-0.10%) |
Jun 30, 2011 | 41.22 | 41.22 | 41.10 | 41.20 | 4,168 | +0.05(+0.12%) |
Jun 29, 2011 | 41.33 | 41.33 | 41.13 | 41.15 | 8,245 | -0.14(-0.33%) |
Jun 28, 2011 | 41.36 | 41.38 | 41.23 | 41.29 | 23,509 | -0.16(-0.39%) |
Jun 27, 2011 | 41.32 | 41.53 | 41.32 | 41.45 | 5,219 | +0.05(+0.12%) |
Jun 24, 2011 | 41.38 | 41.49 | 41.37 | 41.40 | 2,190 | -0.14(-0.33%) |
Jun 23, 2011 | 41.34 | 41.57 | 41.34 | 41.54 | 8,835 | +0.06(+0.14%) |
Jun 22, 2011 | 41.47 | 41.48 | 41.47 | 41.48 | 922 | +0.15(+0.37%) |
Jun 21, 2011 | 41.37 | 41.37 | 41.33 | 41.33 | 1,359 | -0.05(-0.11%) |
Jun 20, 2011 | 41.38 | 41.39 | 41.22 | 41.38 | 4,262 | -0.03(-0.08%) |
Jun 17, 2011 | 41.37 | 41.41 | 41.34 | 41.41 | 7,001 | +0.13(+0.32%) |
Jun 16, 2011 | 41.40 | 41.40 | 41.22 | 41.28 | 3,501 | -0.13(-0.30%) |
Jun 15, 2011 | 41.41 | 41.42 | 41.37 | 41.40 | 2,056 | +0.05(+0.12%) |
Jun 14, 2011 | 41.39 | 41.39 | 41.21 | 41.35 | 9,331 | -0.06(-0.14%) |
Jun 13, 2011 | 41.40 | 41.41 | 41.31 | 41.41 | 4,525 | -0.04(-0.09%) |
Jun 10, 2011 | 41.48 | 41.51 | 41.31 | 41.45 | 8,058 | -0.01(-0.02%) |
Jun 09, 2011 | 41.43 | 41.52 | 41.31 | 41.46 | 6,650 | -0.11(-0.27%) |
Jun 08, 2011 | 41.58 | 41.59 | 41.57 | 41.57 | 3,042 | +0.04(+0.10%) |
Jun 07, 2011 | 41.47 | 41.53 | 41.35 | 41.53 | 3,537 | +0.03(+0.08%) |
Jun 06, 2011 | 41.46 | 41.50 | 41.42 | 41.49 | 5,796 | +0.02(+0.04%) |
Jun 03, 2011 | 41.51 | 41.52 | 41.33 | 41.48 | 11,363 | +0.21(+0.52%) |
May 24, 2011 | 41.14 | 41.38 | 41.14 | 41.26 | 2,662 | +0.02(+0.04%) |
May 23, 2011 | 41.36 | 41.36 | 41.18 | 41.25 | 3,893 | -0.10(-0.23%) |
May 20, 2011 | 41.29 | 41.35 | 41.29 | 41.35 | 3,005 | +0.11(+0.26%) |
May 19, 2011 | 41.22 | 41.30 | 41.13 | 41.24 | 6,196 | +0.11(+0.27%) |
May 18, 2011 | 41.14 | 41.21 | 41.13 | 41.13 | 5,981 | -0.03(-0.08%) |
May 17, 2011 | 41.30 | 41.30 | 41.16 | 41.16 | 3,999 | -0.04(-0.11%) |
May 16, 2011 | 41.18 | 41.21 | 41.05 | 41.21 | 2,277 | +0.02(+0.06%) |
May 13, 2011 | 41.14 | 41.21 | 41.02 | 41.18 | 7,304 | +0.18(+0.43%) |
May 12, 2011 | 40.98 | 41.17 | 40.98 | 41.01 | 19,863 | +0.00(+0.00%) |
May 11, 2011 | 41.01 | 41.17 | 40.93 | 41.01 | 72,026 | -0.13(-0.31%) |
May 10, 2011 | 41.02 | 41.19 | 41.02 | 41.13 | 10,566 | -0.06(-0.14%) |
May 09, 2011 | 41.18 | 41.21 | 41.11 | 41.19 | 14,051 | +0.07(+0.17%) |
May 06, 2011 | 41.10 | 41.18 | 41.08 | 41.12 | 14,242 | +0.04(+0.10%) |
May 05, 2011 | 41.02 | 41.10 | 41.02 | 41.08 | 2,148 | +0.14(+0.34%) |
May 04, 2011 | 40.95 | 41.01 | 40.89 | 40.94 | 3,905 | -0.03(-0.08%) |
May 03, 2011 | 40.93 | 40.98 | 40.88 | 40.97 | 4,824 | +0.07(+0.18%) |