Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.24 | 42.54 | 41.95 | 42.47 | 137,225 | +0.07(+0.17%) |
Jul 28, 2011 | 42.52 | 42.53 | 42.20 | 42.40 | 144,675 | +0.18(+0.42%) |
Jul 27, 2011 | 42.14 | 42.66 | 41.93 | 42.22 | 174,253 | +0.19(+0.44%) |
Jul 26, 2011 | 41.87 | 42.42 | 41.80 | 42.04 | 39,415 | +0.37(+0.89%) |
Jul 25, 2011 | 41.48 | 41.85 | 41.13 | 41.67 | 81,686 | +0.14(+0.33%) |
Jul 22, 2011 | 41.69 | 41.71 | 41.51 | 41.53 | 130,794 | -0.28(-0.66%) |
Jul 21, 2011 | 42.03 | 42.16 | 41.65 | 41.81 | 53,128 | +0.14(+0.32%) |
Jul 20, 2011 | 41.90 | 41.90 | 41.21 | 41.68 | 59,625 | -0.34(-0.81%) |
Jul 19, 2011 | 42.86 | 42.94 | 41.87 | 42.02 | 101,495 | -0.42(-0.99%) |
Jul 18, 2011 | 42.13 | 42.52 | 42.10 | 42.44 | 88,081 | +0.34(+0.81%) |
Jul 15, 2011 | 41.69 | 42.27 | 41.63 | 42.10 | 53,178 | +0.51(+1.22%) |
Jul 14, 2011 | 42.07 | 42.19 | 41.46 | 41.59 | 50,771 | -0.24(-0.58%) |
Jul 13, 2011 | 41.90 | 42.52 | 41.68 | 41.83 | 72,306 | +0.14(+0.34%) |
Jul 12, 2011 | 41.80 | 42.06 | 41.53 | 41.69 | 45,907 | -0.14(-0.34%) |
Jul 11, 2011 | 42.39 | 42.39 | 41.68 | 41.83 | 122,581 | -0.68(-1.59%) |
Jul 08, 2011 | 42.17 | 43.13 | 42.15 | 42.51 | 403,343 | +0.13(+0.30%) |
Jul 07, 2011 | 42.50 | 42.50 | 42.25 | 42.38 | 71,727 | +0.22(+0.52%) |
Jul 06, 2011 | 42.35 | 42.42 | 42.12 | 42.16 | 38,600 | -0.06(-0.15%) |
Jul 05, 2011 | 42.32 | 42.32 | 41.96 | 42.22 | 40,556 | -0.06(-0.13%) |
Jul 01, 2011 | 42.20 | 42.44 | 42.06 | 42.28 | 48,984 | +0.29(+0.70%) |
Jun 30, 2011 | 41.72 | 42.24 | 41.69 | 41.99 | 79,351 | +0.34(+0.82%) |
Jun 29, 2011 | 41.91 | 41.91 | 41.55 | 41.65 | 111,521 | +0.19(+0.46%) |
Jun 28, 2011 | 41.21 | 41.64 | 41.16 | 41.46 | 53,300 | +0.33(+0.81%) |
Jun 27, 2011 | 40.81 | 41.49 | 40.74 | 41.12 | 120,336 | +0.34(+0.84%) |
Jun 24, 2011 | 40.65 | 41.17 | 40.16 | 40.78 | 130,130 | +0.36(+0.90%) |
Jun 23, 2011 | 40.77 | 40.91 | 39.80 | 40.41 | 208,544 | -0.73(-1.77%) |
Jun 22, 2011 | 41.67 | 41.87 | 40.91 | 41.14 | 248,122 | -1.52(-3.57%) |
Jun 21, 2011 | 42.64 | 42.90 | 42.57 | 42.67 | 112,265 | +0.16(+0.39%) |
Jun 20, 2011 | 42.52 | 42.55 | 42.35 | 42.50 | 133,235 | -0.19(-0.43%) |
Jun 17, 2011 | 42.92 | 43.00 | 42.39 | 42.69 | 125,128 | +0.21(+0.49%) |
Jun 16, 2011 | 42.53 | 42.63 | 42.16 | 42.48 | 74,813 | -0.09(-0.22%) |
Jun 15, 2011 | 42.40 | 42.74 | 42.30 | 42.57 | 96,260 | -0.35(-0.81%) |
Jun 14, 2011 | 42.87 | 43.39 | 42.64 | 42.92 | 149,814 | +0.58(+1.36%) |
Jun 13, 2011 | 42.12 | 42.59 | 42.12 | 42.35 | 53,453 | +0.15(+0.35%) |
Jun 10, 2011 | 43.00 | 43.00 | 41.95 | 42.20 | 87,515 | -0.88(-2.03%) |
Jun 09, 2011 | 43.28 | 43.28 | 42.81 | 43.07 | 44,482 | +0.04(+0.10%) |
Jun 08, 2011 | 43.41 | 43.46 | 42.87 | 43.03 | 64,064 | -0.45(-1.03%) |
Jun 07, 2011 | 43.62 | 43.73 | 43.21 | 43.48 | 107,288 | +0.32(+0.74%) |
Jun 06, 2011 | 43.41 | 43.81 | 42.77 | 43.16 | 183,606 | -0.10(-0.23%) |
Jun 03, 2011 | 42.67 | 43.37 | 42.08 | 43.26 | 85,125 | +0.23(+0.53%) |
May 24, 2011 | 41.99 | 43.16 | 41.99 | 43.03 | 185,070 | +1.00(+2.37%) |
May 23, 2011 | 40.15 | 42.74 | 40.15 | 42.03 | 257,387 | +1.39(+3.42%) |
May 20, 2011 | 41.05 | 41.05 | 40.54 | 40.64 | 155,452 | -0.39(-0.95%) |
May 19, 2011 | 41.38 | 41.38 | 40.84 | 41.03 | 85,222 | -0.05(-0.12%) |
May 18, 2011 | 41.47 | 41.67 | 41.03 | 41.08 | 70,991 | -0.26(-0.62%) |
May 17, 2011 | 40.14 | 41.44 | 40.14 | 41.34 | 71,359 | +0.41(+1.01%) |
May 16, 2011 | 40.94 | 41.53 | 40.67 | 40.93 | 98,889 | -0.38(-0.91%) |
May 13, 2011 | 42.67 | 42.84 | 41.05 | 41.31 | 54,241 | -1.24(-2.91%) |
May 12, 2011 | 42.52 | 43.19 | 41.93 | 42.55 | 149,516 | +0.22(+0.51%) |
May 11, 2011 | 42.49 | 43.33 | 42.18 | 42.33 | 224,820 | -0.16(-0.39%) |
May 10, 2011 | 41.66 | 42.81 | 41.66 | 42.49 | 125,859 | +1.09(+2.64%) |
May 09, 2011 | 40.70 | 41.74 | 40.70 | 41.40 | 240,823 | +0.85(+2.11%) |
May 06, 2011 | 40.51 | 40.83 | 40.44 | 40.55 | 65,072 | +0.57(+1.42%) |
May 05, 2011 | 40.01 | 40.43 | 39.91 | 39.98 | 139,016 | -0.24(-0.59%) |
May 04, 2011 | 40.57 | 40.69 | 39.99 | 40.22 | 142,461 | -0.22(-0.54%) |
May 03, 2011 | 40.30 | 40.57 | 39.56 | 40.44 | 187,650 | +0.05(+0.14%) |