Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.98 | 42.68 | 41.62 | 42.48 | 68,590 | +0.10(+0.24%) |
Jul 28, 2011 | 41.69 | 42.47 | 41.58 | 42.38 | 133,650 | +0.88(+2.12%) |
Jul 27, 2011 | 41.60 | 42.07 | 41.09 | 41.50 | 105,284 | -0.31(-0.74%) |
Jul 26, 2011 | 42.47 | 42.47 | 41.23 | 41.81 | 134,549 | -0.54(-1.28%) |
Jul 25, 2011 | 42.77 | 42.87 | 42.02 | 42.35 | 109,703 | -0.65(-1.51%) |
Jul 22, 2011 | 42.90 | 44.29 | 42.47 | 43.00 | 118,019 | -1.07(-2.43%) |
Jul 21, 2011 | 43.85 | 44.45 | 43.76 | 44.07 | 105,339 | +0.45(+1.03%) |
Jul 20, 2011 | 42.76 | 43.94 | 42.32 | 43.62 | 149,923 | +0.80(+1.87%) |
Jul 19, 2011 | 45.35 | 45.35 | 42.00 | 42.82 | 352,905 | -2.33(-5.16%) |
Jul 18, 2011 | 45.46 | 45.76 | 44.80 | 45.15 | 88,466 | -0.26(-0.57%) |
Jul 15, 2011 | 45.96 | 45.98 | 45.17 | 45.41 | 137,245 | -0.38(-0.83%) |
Jul 14, 2011 | 45.42 | 45.99 | 45.37 | 45.79 | 226,652 | +0.62(+1.37%) |
Jul 13, 2011 | 45.12 | 45.30 | 44.98 | 45.17 | 56,523 | +0.15(+0.33%) |
Jul 12, 2011 | 44.27 | 45.25 | 44.27 | 45.02 | 50,027 | +0.52(+1.17%) |
Jul 11, 2011 | 44.06 | 44.55 | 43.84 | 44.50 | 128,810 | -0.04(-0.09%) |
Jul 08, 2011 | 44.36 | 44.97 | 43.47 | 44.54 | 86,898 | -0.47(-1.04%) |
Jul 07, 2011 | 44.84 | 45.19 | 44.53 | 45.01 | 151,781 | +0.44(+0.99%) |
Jul 06, 2011 | 44.33 | 44.97 | 44.33 | 44.57 | 49,443 | +0.24(+0.54%) |
Jul 05, 2011 | 44.54 | 44.64 | 43.89 | 44.33 | 74,879 | -0.07(-0.16%) |
Jul 01, 2011 | 43.70 | 44.49 | 43.63 | 44.40 | 46,680 | +0.70(+1.60%) |
Jun 30, 2011 | 43.04 | 43.93 | 43.04 | 43.70 | 59,973 | +0.68(+1.58%) |
Jun 29, 2011 | 42.94 | 43.66 | 42.58 | 43.02 | 62,356 | +0.10(+0.23%) |
Jun 28, 2011 | 42.62 | 42.95 | 42.34 | 42.92 | 44,697 | +0.30(+0.70%) |
Jun 27, 2011 | 42.19 | 42.76 | 42.18 | 42.62 | 25,507 | +0.56(+1.33%) |
Jun 24, 2011 | 42.63 | 42.80 | 41.94 | 42.06 | 139,126 | -0.51(-1.20%) |
Jun 23, 2011 | 42.01 | 42.65 | 41.80 | 42.57 | 59,926 | +0.16(+0.38%) |
Jun 22, 2011 | 42.26 | 42.81 | 42.26 | 42.41 | 27,705 | -0.15(-0.35%) |
Jun 21, 2011 | 42.19 | 42.61 | 42.01 | 42.56 | 67,741 | +0.76(+1.82%) |
Jun 20, 2011 | 41.79 | 41.93 | 41.31 | 41.80 | 66,293 | +0.29(+0.70%) |
Jun 17, 2011 | 41.84 | 42.08 | 41.31 | 41.51 | 80,685 | -0.18(-0.43%) |
Jun 16, 2011 | 41.54 | 42.11 | 41.25 | 41.69 | 37,606 | +0.29(+0.70%) |
Jun 15, 2011 | 41.75 | 41.99 | 41.24 | 41.40 | 76,425 | -0.52(-1.24%) |
Jun 14, 2011 | 41.84 | 42.27 | 41.59 | 41.92 | 171,622 | +0.22(+0.53%) |
Jun 13, 2011 | 42.08 | 42.35 | 41.64 | 41.70 | 39,148 | -0.14(-0.33%) |
Jun 10, 2011 | 42.06 | 42.17 | 41.74 | 41.84 | 41,721 | -0.47(-1.11%) |
Jun 09, 2011 | 42.02 | 42.58 | 41.80 | 42.31 | 45,652 | +0.49(+1.17%) |
Jun 08, 2011 | 41.75 | 42.13 | 41.60 | 41.82 | 133,727 | -0.13(-0.31%) |
Jun 07, 2011 | 41.37 | 42.38 | 41.25 | 41.95 | 113,709 | +0.72(+1.75%) |
Jun 06, 2011 | 41.59 | 41.90 | 41.11 | 41.23 | 68,271 | -0.59(-1.41%) |
Jun 03, 2011 | 42.10 | 42.46 | 41.78 | 41.82 | 66,210 | -0.24(-0.57%) |
May 24, 2011 | 42.68 | 42.68 | 41.87 | 42.06 | 50,032 | -0.44(-1.04%) |
May 23, 2011 | 42.62 | 43.00 | 41.84 | 42.50 | 72,585 | -0.69(-1.60%) |
May 20, 2011 | 42.86 | 43.64 | 42.03 | 43.19 | 86,837 | +0.06(+0.15%) |
May 19, 2011 | 42.78 | 43.27 | 42.20 | 43.12 | 48,867 | +0.67(+1.59%) |
May 18, 2011 | 42.25 | 42.66 | 42.04 | 42.45 | 123,901 | +0.02(+0.05%) |
May 17, 2011 | 42.67 | 42.80 | 42.30 | 42.43 | 37,250 | -0.54(-1.26%) |
May 16, 2011 | 43.50 | 43.60 | 42.77 | 42.97 | 67,885 | -0.67(-1.54%) |
May 13, 2011 | 44.50 | 44.67 | 43.20 | 43.64 | 49,019 | -0.93(-2.09%) |
May 12, 2011 | 44.00 | 44.78 | 43.71 | 44.57 | 42,070 | +0.29(+0.65%) |
May 11, 2011 | 44.46 | 44.64 | 43.96 | 44.28 | 30,788 | -0.37(-0.83%) |
May 10, 2011 | 44.49 | 45.00 | 44.30 | 44.65 | 46,757 | +0.25(+0.56%) |
May 09, 2011 | 43.90 | 44.50 | 43.65 | 44.40 | 24,687 | +0.37(+0.84%) |
May 06, 2011 | 43.99 | 44.77 | 43.69 | 44.03 | 71,619 | +0.23(+0.53%) |
May 05, 2011 | 43.55 | 44.42 | 42.77 | 43.80 | 58,484 | +0.07(+0.16%) |
May 04, 2011 | 44.54 | 44.54 | 43.25 | 43.73 | 41,923 | -0.83(-1.86%) |
May 03, 2011 | 44.63 | 44.93 | 44.14 | 44.56 | 39,814 | -0.16(-0.36%) |