Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.19 | 42.53 | 41.89 | 42.38 | 160,282 | -0.04(-0.08%) |
Jul 28, 2011 | 42.56 | 42.94 | 42.33 | 42.42 | 64,249 | -0.04(-0.08%) |
Jul 27, 2011 | 43.77 | 43.77 | 42.30 | 42.45 | 172,238 | -1.12(-2.57%) |
Jul 26, 2011 | 43.79 | 43.93 | 43.34 | 43.58 | 101,066 | -0.11(-0.24%) |
Jul 25, 2011 | 43.83 | 44.03 | 43.60 | 43.68 | 100,304 | -0.44(-1.01%) |
Jul 22, 2011 | 44.13 | 44.58 | 43.93 | 44.13 | 63,682 | -0.34(-0.76%) |
Jul 21, 2011 | 44.20 | 44.95 | 44.20 | 44.46 | 88,786 | +0.31(+0.70%) |
Jul 20, 2011 | 43.96 | 44.37 | 43.76 | 44.15 | 64,647 | +0.19(+0.43%) |
Jul 19, 2011 | 43.91 | 44.13 | 43.79 | 43.96 | 176,586 | +0.21(+0.48%) |
Jul 18, 2011 | 44.09 | 44.13 | 43.56 | 43.75 | 156,196 | -0.62(-1.40%) |
Jul 15, 2011 | 44.33 | 44.41 | 44.03 | 44.37 | 173,656 | +0.01(+0.03%) |
Jul 14, 2011 | 44.60 | 44.65 | 44.19 | 44.36 | 197,289 | -0.11(-0.24%) |
Jul 13, 2011 | 44.48 | 44.82 | 43.64 | 44.46 | 106,732 | +0.00(+0.00%) |
Jul 12, 2011 | 44.36 | 45.22 | 44.35 | 44.46 | 118,627 | -0.08(-0.19%) |
Jul 11, 2011 | 44.37 | 44.63 | 43.10 | 44.55 | 210,762 | -0.24(-0.53%) |
Jul 08, 2011 | 44.24 | 44.92 | 44.06 | 44.79 | 106,125 | +0.12(+0.27%) |
Jul 07, 2011 | 44.10 | 44.70 | 44.10 | 44.67 | 95,391 | +0.60(+1.36%) |
Jul 06, 2011 | 43.31 | 44.08 | 43.17 | 44.07 | 114,482 | +0.61(+1.41%) |
Jul 05, 2011 | 43.36 | 43.54 | 43.16 | 43.46 | 86,407 | +0.05(+0.11%) |
Jul 01, 2011 | 43.05 | 43.50 | 42.88 | 43.41 | 124,025 | +0.54(+1.25%) |
Jun 30, 2011 | 43.17 | 43.36 | 42.86 | 42.87 | 105,814 | -0.14(-0.33%) |
Jun 29, 2011 | 42.97 | 43.77 | 42.68 | 43.01 | 183,688 | +0.04(+0.08%) |
Jun 28, 2011 | 42.70 | 43.04 | 42.39 | 42.98 | 154,832 | +0.29(+0.68%) |
Jun 27, 2011 | 42.23 | 43.00 | 42.19 | 42.69 | 130,151 | +0.45(+1.07%) |
Jun 24, 2011 | 42.02 | 42.49 | 42.02 | 42.24 | 228,568 | +0.17(+0.40%) |
Jun 23, 2011 | 42.11 | 42.12 | 41.64 | 42.07 | 117,992 | -0.47(-1.09%) |
Jun 22, 2011 | 42.23 | 42.90 | 42.23 | 42.53 | 85,177 | +0.10(+0.23%) |
Jun 21, 2011 | 42.26 | 42.55 | 41.75 | 42.43 | 135,818 | +0.35(+0.84%) |
Jun 20, 2011 | 42.23 | 42.47 | 41.40 | 42.08 | 88,556 | +0.57(+1.38%) |
Jun 17, 2011 | 41.86 | 42.25 | 41.49 | 41.51 | 179,708 | -0.25(-0.61%) |
Jun 16, 2011 | 40.83 | 41.79 | 40.83 | 41.76 | 67,003 | +0.89(+2.17%) |
Jun 15, 2011 | 40.98 | 41.22 | 40.66 | 40.88 | 87,882 | -0.35(-0.84%) |
Jun 14, 2011 | 40.93 | 41.50 | 40.92 | 41.22 | 117,021 | +0.35(+0.85%) |
Jun 13, 2011 | 40.61 | 41.09 | 39.99 | 40.88 | 136,576 | +0.35(+0.85%) |
Jun 10, 2011 | 40.26 | 40.65 | 40.26 | 40.53 | 123,769 | +0.04(+0.10%) |
Jun 09, 2011 | 40.54 | 40.70 | 40.29 | 40.49 | 69,541 | +0.10(+0.24%) |
Jun 08, 2011 | 39.96 | 40.52 | 39.85 | 40.39 | 149,775 | +0.26(+0.65%) |
Jun 07, 2011 | 40.17 | 40.29 | 39.79 | 40.13 | 93,524 | +0.29(+0.74%) |
Jun 06, 2011 | 39.86 | 40.30 | 39.67 | 39.83 | 143,281 | -0.05(-0.12%) |
Jun 03, 2011 | 40.39 | 40.41 | 39.79 | 39.88 | 152,910 | -2.24(-5.31%) |
May 24, 2011 | 42.76 | 42.76 | 42.12 | 42.12 | 118,721 | -0.46(-1.09%) |
May 23, 2011 | 42.51 | 42.81 | 42.22 | 42.58 | 115,651 | -0.29(-0.69%) |
May 20, 2011 | 43.09 | 43.16 | 42.76 | 42.88 | 79,405 | -0.44(-1.02%) |
May 19, 2011 | 42.91 | 43.46 | 42.60 | 43.32 | 140,578 | +0.58(+1.36%) |
May 18, 2011 | 42.88 | 42.90 | 42.48 | 42.74 | 51,232 | -0.09(-0.21%) |
May 17, 2011 | 42.77 | 43.22 | 42.69 | 42.83 | 110,303 | -0.16(-0.37%) |
May 16, 2011 | 42.87 | 43.37 | 42.75 | 42.99 | 77,438 | -0.11(-0.26%) |
May 13, 2011 | 43.82 | 43.97 | 42.75 | 43.10 | 109,291 | -0.74(-1.68%) |
May 12, 2011 | 42.90 | 44.03 | 42.78 | 43.84 | 89,153 | +0.73(+1.69%) |
May 11, 2011 | 42.77 | 43.21 | 42.55 | 43.11 | 75,211 | +0.21(+0.49%) |
May 10, 2011 | 42.57 | 43.18 | 42.55 | 42.90 | 84,960 | +0.32(+0.76%) |
May 09, 2011 | 42.39 | 42.78 | 42.30 | 42.57 | 62,919 | +0.22(+0.53%) |
May 06, 2011 | 42.38 | 43.10 | 42.12 | 42.35 | 115,270 | +0.21(+0.50%) |
May 05, 2011 | 41.60 | 42.57 | 41.29 | 42.14 | 154,882 | +0.16(+0.38%) |
May 04, 2011 | 41.90 | 42.56 | 41.59 | 41.98 | 150,947 | -0.12(-0.28%) |
May 03, 2011 | 41.58 | 42.27 | 41.54 | 42.10 | 131,875 | +0.26(+0.62%) |