Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.75 | 43.49 | 42.51 | 43.00 | 140,951 | -0.20(-0.46%) |
Jul 28, 2011 | 43.26 | 43.78 | 43.11 | 43.20 | 74,985 | +0.01(+0.02%) |
Jul 27, 2011 | 44.02 | 44.02 | 43.11 | 43.19 | 93,026 | -1.13(-2.55%) |
Jul 26, 2011 | 44.43 | 44.62 | 44.14 | 44.32 | 78,344 | -0.09(-0.20%) |
Jul 25, 2011 | 44.21 | 44.55 | 43.98 | 44.41 | 87,174 | -0.25(-0.57%) |
Jul 22, 2011 | 44.79 | 44.79 | 44.58 | 44.66 | 58,759 | -0.15(-0.33%) |
Jul 21, 2011 | 44.08 | 44.93 | 44.08 | 44.81 | 126,282 | +1.16(+2.67%) |
Jul 20, 2011 | 43.35 | 43.89 | 43.35 | 43.65 | 62,705 | +0.58(+1.35%) |
Jul 19, 2011 | 42.72 | 43.18 | 42.56 | 43.07 | 43,261 | +0.53(+1.25%) |
Jul 18, 2011 | 42.85 | 42.97 | 42.00 | 42.53 | 93,527 | -0.59(-1.37%) |
Jul 15, 2011 | 43.52 | 43.62 | 42.78 | 43.12 | 68,475 | -0.16(-0.36%) |
Jul 14, 2011 | 43.94 | 44.06 | 43.21 | 43.28 | 96,975 | -0.34(-0.79%) |
Jul 13, 2011 | 43.66 | 44.24 | 43.53 | 43.62 | 49,777 | +0.16(+0.36%) |
Jul 12, 2011 | 43.50 | 44.05 | 43.42 | 43.47 | 61,108 | -0.18(-0.41%) |
Jul 11, 2011 | 44.44 | 44.44 | 43.52 | 43.65 | 65,531 | -1.37(-3.04%) |
Jul 08, 2011 | 44.99 | 45.07 | 44.79 | 45.02 | 37,147 | -0.61(-1.35%) |
Jul 07, 2011 | 45.38 | 45.79 | 45.38 | 45.63 | 32,571 | +0.70(+1.57%) |
Jul 06, 2011 | 44.93 | 44.94 | 44.50 | 44.93 | 44,235 | -0.29(-0.65%) |
Jul 05, 2011 | 45.49 | 45.49 | 44.98 | 45.22 | 46,909 | -0.38(-0.83%) |
Jul 01, 2011 | 44.66 | 45.69 | 44.66 | 45.60 | 103,310 | +0.92(+2.05%) |
Jun 30, 2011 | 44.76 | 44.84 | 44.38 | 44.68 | 98,998 | +0.06(+0.13%) |
Jun 29, 2011 | 43.81 | 44.65 | 43.68 | 44.62 | 73,402 | +1.31(+3.03%) |
Jun 28, 2011 | 43.49 | 43.49 | 43.08 | 43.31 | 71,627 | +0.10(+0.23%) |
Jun 27, 2011 | 42.67 | 43.34 | 42.67 | 43.21 | 57,151 | +0.51(+1.19%) |
Jun 24, 2011 | 43.11 | 43.18 | 42.57 | 42.71 | 56,357 | -0.40(-0.94%) |
Jun 23, 2011 | 42.89 | 43.14 | 42.61 | 43.11 | 138,570 | -0.35(-0.81%) |
Jun 22, 2011 | 43.54 | 44.05 | 43.44 | 43.46 | 80,787 | -0.27(-0.62%) |
Jun 21, 2011 | 43.36 | 43.80 | 43.09 | 43.73 | 69,057 | +0.59(+1.36%) |
Jun 20, 2011 | 43.09 | 43.19 | 43.00 | 43.14 | 63,280 | -0.11(-0.26%) |
Jun 17, 2011 | 43.38 | 43.44 | 43.06 | 43.26 | 87,574 | +0.36(+0.84%) |
Jun 16, 2011 | 42.66 | 43.18 | 42.44 | 42.90 | 107,301 | +0.15(+0.34%) |
Jun 15, 2011 | 43.10 | 43.35 | 42.44 | 42.75 | 212,337 | -0.83(-1.91%) |
Jun 14, 2011 | 43.85 | 44.07 | 43.52 | 43.58 | 120,212 | +0.16(+0.38%) |
Jun 13, 2011 | 43.11 | 43.53 | 42.82 | 43.42 | 98,469 | +0.51(+1.18%) |
Jun 10, 2011 | 42.81 | 43.26 | 42.18 | 42.91 | 138,654 | -0.11(-0.27%) |
Jun 09, 2011 | 42.51 | 43.21 | 42.43 | 43.03 | 373,284 | +0.61(+1.44%) |
Jun 08, 2011 | 42.80 | 43.09 | 42.34 | 42.42 | 108,134 | -0.47(-1.10%) |
Jun 07, 2011 | 43.36 | 43.56 | 42.88 | 42.89 | 232,444 | -0.17(-0.40%) |
Jun 06, 2011 | 43.76 | 43.79 | 42.95 | 43.06 | 210,887 | -0.94(-2.13%) |
Jun 03, 2011 | 43.84 | 44.51 | 43.84 | 44.00 | 131,234 | -0.79(-1.77%) |
May 24, 2011 | 45.04 | 45.04 | 44.47 | 44.79 | 59,686 | -0.07(-0.15%) |
May 23, 2011 | 44.95 | 45.18 | 44.85 | 44.86 | 103,184 | -0.67(-1.47%) |
May 20, 2011 | 46.10 | 46.26 | 45.49 | 45.53 | 58,988 | -0.71(-1.54%) |
May 19, 2011 | 46.42 | 46.42 | 46.08 | 46.24 | 48,265 | +0.02(+0.05%) |
May 18, 2011 | 46.08 | 46.24 | 45.85 | 46.21 | 39,587 | +0.19(+0.41%) |
May 17, 2011 | 45.37 | 46.07 | 45.37 | 46.03 | 90,185 | +0.48(+1.06%) |
May 16, 2011 | 45.51 | 46.12 | 45.42 | 45.54 | 99,031 | -0.16(-0.34%) |
May 13, 2011 | 46.32 | 46.36 | 45.65 | 45.70 | 68,490 | -0.68(-1.46%) |
May 12, 2011 | 46.25 | 46.40 | 45.89 | 46.38 | 71,180 | -0.11(-0.23%) |
May 11, 2011 | 46.94 | 46.98 | 46.38 | 46.48 | 134,534 | -0.61(-1.30%) |
May 10, 2011 | 46.77 | 47.17 | 46.77 | 47.10 | 45,473 | +0.40(+0.86%) |
May 09, 2011 | 46.70 | 46.77 | 46.47 | 46.70 | 41,526 | -0.11(-0.24%) |
May 06, 2011 | 47.06 | 47.26 | 46.74 | 46.81 | 39,442 | +0.16(+0.33%) |
May 05, 2011 | 46.84 | 47.01 | 46.42 | 46.65 | 58,377 | -0.51(-1.09%) |
May 04, 2011 | 47.63 | 47.63 | 47.10 | 47.17 | 69,269 | -0.40(-0.84%) |
May 03, 2011 | 47.24 | 47.63 | 47.23 | 47.57 | 75,644 | +0.27(+0.57%) |