Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.95 | 43.44 | 42.33 | 43.31 | 42,589 | +0.14(+0.33%) |
Jul 28, 2011 | 44.00 | 45.16 | 42.98 | 43.16 | 58,394 | -0.64(-1.45%) |
Jul 27, 2011 | 44.48 | 45.26 | 43.57 | 43.80 | 91,465 | -0.69(-1.54%) |
Jul 26, 2011 | 43.79 | 46.56 | 42.00 | 44.49 | 109,648 | +1.98(+4.65%) |
Jul 25, 2011 | 42.36 | 42.98 | 42.02 | 42.51 | 27,691 | -0.34(-0.78%) |
Jul 22, 2011 | 42.83 | 43.50 | 42.39 | 42.84 | 31,007 | -0.57(-1.31%) |
Jul 21, 2011 | 42.65 | 43.47 | 42.41 | 43.41 | 47,466 | +1.02(+2.41%) |
Jul 20, 2011 | 42.49 | 42.49 | 41.57 | 42.39 | 40,121 | -0.13(-0.30%) |
Jul 19, 2011 | 42.21 | 42.67 | 41.89 | 42.52 | 49,625 | +0.53(+1.26%) |
Jul 18, 2011 | 42.62 | 42.62 | 41.89 | 41.99 | 19,058 | -0.70(-1.63%) |
Jul 15, 2011 | 42.49 | 42.84 | 42.12 | 42.69 | 30,401 | +0.23(+0.53%) |
Jul 14, 2011 | 42.91 | 42.98 | 42.21 | 42.46 | 35,163 | -0.50(-1.17%) |
Jul 13, 2011 | 42.76 | 43.10 | 41.89 | 42.96 | 62,428 | +0.13(+0.29%) |
Jul 12, 2011 | 42.34 | 43.20 | 42.34 | 42.84 | 36,752 | +0.17(+0.39%) |
Jul 11, 2011 | 42.94 | 42.94 | 42.03 | 42.67 | 27,105 | -0.59(-1.37%) |
Jul 08, 2011 | 42.97 | 43.37 | 42.60 | 43.26 | 24,316 | -0.17(-0.39%) |
Jul 07, 2011 | 43.43 | 43.90 | 42.98 | 43.43 | 30,598 | +0.43(+0.99%) |
Jul 06, 2011 | 42.68 | 43.09 | 42.32 | 43.00 | 34,945 | +0.42(+0.98%) |
Jul 05, 2011 | 42.55 | 42.74 | 42.24 | 42.58 | 38,074 | +0.05(+0.12%) |
Jul 01, 2011 | 41.87 | 42.74 | 41.66 | 42.53 | 62,016 | +0.77(+1.85%) |
Jun 30, 2011 | 41.53 | 41.87 | 41.20 | 41.76 | 30,103 | +0.41(+0.99%) |
Jun 29, 2011 | 41.24 | 41.52 | 40.40 | 41.35 | 25,356 | +0.11(+0.26%) |
Jun 28, 2011 | 41.16 | 41.29 | 40.70 | 41.24 | 33,428 | +0.29(+0.72%) |
Jun 27, 2011 | 40.78 | 41.26 | 40.69 | 40.95 | 36,513 | +0.30(+0.74%) |
Jun 24, 2011 | 40.98 | 41.14 | 40.49 | 40.65 | 84,822 | -0.30(-0.74%) |
Jun 23, 2011 | 40.41 | 41.02 | 40.26 | 40.95 | 29,983 | +0.20(+0.49%) |
Jun 22, 2011 | 40.91 | 41.37 | 40.75 | 40.75 | 21,423 | -0.42(-1.02%) |
Jun 21, 2011 | 40.61 | 41.40 | 40.45 | 41.17 | 49,131 | +0.75(+1.87%) |
Jun 20, 2011 | 40.26 | 40.42 | 39.77 | 40.41 | 41,164 | +0.22(+0.54%) |
Jun 17, 2011 | 40.38 | 40.69 | 39.86 | 40.20 | 58,996 | +0.03(+0.06%) |
Jun 16, 2011 | 39.31 | 40.26 | 39.12 | 40.17 | 28,701 | +0.78(+1.98%) |
Jun 15, 2011 | 39.39 | 39.77 | 39.10 | 39.39 | 28,838 | -0.46(-1.16%) |
Jun 14, 2011 | 39.45 | 39.93 | 38.84 | 39.85 | 38,933 | +0.66(+1.69%) |
Jun 13, 2011 | 39.44 | 39.65 | 38.92 | 39.19 | 44,111 | -0.04(-0.11%) |
Jun 10, 2011 | 39.66 | 39.88 | 39.03 | 39.24 | 29,215 | -0.65(-1.63%) |
Jun 09, 2011 | 40.84 | 40.84 | 39.41 | 39.89 | 59,448 | -0.73(-1.79%) |
Jun 08, 2011 | 40.33 | 40.82 | 39.98 | 40.61 | 33,553 | +0.25(+0.62%) |
Jun 07, 2011 | 40.51 | 40.78 | 39.99 | 40.36 | 25,168 | +0.17(+0.42%) |
Jun 06, 2011 | 40.46 | 41.23 | 40.17 | 40.20 | 49,764 | -0.18(-0.46%) |
Jun 03, 2011 | 40.72 | 41.15 | 40.37 | 40.38 | 60,543 | -1.09(-2.64%) |
May 24, 2011 | 41.95 | 41.95 | 41.08 | 41.48 | 57,176 | -0.32(-0.76%) |
May 23, 2011 | 41.99 | 42.32 | 41.76 | 41.79 | 47,898 | -0.69(-1.63%) |
May 20, 2011 | 42.74 | 43.08 | 42.04 | 42.49 | 65,029 | -0.55(-1.28%) |
May 19, 2011 | 42.87 | 43.36 | 42.41 | 43.04 | 60,310 | +0.30(+0.69%) |
May 18, 2011 | 43.21 | 43.31 | 42.49 | 42.74 | 47,012 | -0.55(-1.26%) |
May 17, 2011 | 42.98 | 43.69 | 42.58 | 43.29 | 26,782 | +0.18(+0.43%) |
May 16, 2011 | 43.33 | 43.66 | 42.86 | 43.10 | 99,947 | -0.31(-0.71%) |
May 13, 2011 | 44.00 | 44.32 | 42.96 | 43.41 | 24,395 | -0.68(-1.54%) |
May 12, 2011 | 42.92 | 44.66 | 42.52 | 44.09 | 42,163 | +1.05(+2.45%) |
May 11, 2011 | 42.95 | 43.19 | 42.69 | 43.04 | 40,189 | -0.16(-0.37%) |
May 10, 2011 | 42.20 | 43.32 | 42.05 | 43.20 | 44,535 | +1.21(+2.89%) |
May 09, 2011 | 41.28 | 42.07 | 41.04 | 41.99 | 80,256 | +0.59(+1.43%) |
May 06, 2011 | 42.37 | 42.45 | 41.38 | 41.39 | 61,107 | -0.53(-1.26%) |
May 05, 2011 | 42.07 | 42.47 | 41.70 | 41.92 | 32,917 | -0.23(-0.54%) |
May 04, 2011 | 41.91 | 42.49 | 41.72 | 42.14 | 48,286 | +0.00(+0.00%) |
May 03, 2011 | 41.43 | 42.28 | 41.35 | 42.14 | 57,009 | -0.05(-0.12%) |