Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.07 | 42.62 | 41.69 | 42.44 | 112,184 | +0.00(+0.00%) |
Jul 28, 2011 | 42.39 | 42.90 | 42.38 | 42.44 | 158,595 | +0.09(+0.20%) |
Jul 27, 2011 | 43.37 | 43.37 | 42.30 | 42.36 | 122,832 | -1.21(-2.78%) |
Jul 26, 2011 | 43.89 | 44.00 | 43.56 | 43.57 | 79,759 | -0.39(-0.89%) |
Jul 25, 2011 | 44.06 | 44.31 | 43.96 | 43.96 | 67,263 | -0.61(-1.38%) |
Jul 22, 2011 | 44.63 | 44.69 | 44.40 | 44.58 | 45,401 | -0.09(-0.19%) |
Jul 21, 2011 | 44.38 | 44.71 | 44.29 | 44.66 | 134,465 | +0.44(+0.98%) |
Jul 20, 2011 | 44.34 | 44.36 | 44.02 | 44.23 | 61,642 | -0.07(-0.15%) |
Jul 19, 2011 | 43.69 | 44.33 | 43.69 | 44.30 | 70,373 | +0.82(+1.89%) |
Jul 18, 2011 | 43.98 | 44.04 | 43.28 | 43.48 | 77,566 | -0.61(-1.39%) |
Jul 15, 2011 | 44.07 | 44.24 | 43.94 | 44.09 | 108,728 | +0.13(+0.29%) |
Jul 14, 2011 | 44.61 | 44.81 | 43.84 | 43.96 | 100,862 | -0.61(-1.36%) |
Jul 13, 2011 | 44.26 | 44.88 | 44.26 | 44.57 | 58,361 | +0.42(+0.95%) |
Jul 12, 2011 | 44.10 | 44.54 | 44.04 | 44.15 | 53,905 | -0.12(-0.27%) |
Jul 11, 2011 | 44.62 | 44.77 | 44.17 | 44.27 | 148,418 | -0.83(-1.84%) |
Jul 08, 2011 | 44.84 | 45.11 | 44.71 | 45.10 | 50,148 | -0.20(-0.43%) |
Jul 07, 2011 | 44.79 | 45.42 | 44.78 | 45.30 | 325,120 | +0.81(+1.82%) |
Jul 06, 2011 | 44.27 | 44.50 | 44.11 | 44.48 | 57,508 | +0.26(+0.60%) |
Jul 05, 2011 | 44.23 | 44.25 | 44.03 | 44.22 | 95,535 | +0.10(+0.23%) |
Jul 01, 2011 | 43.62 | 44.23 | 43.43 | 44.12 | 111,721 | +0.49(+1.13%) |
Jun 30, 2011 | 43.36 | 43.73 | 43.33 | 43.62 | 150,844 | +0.37(+0.85%) |
Jun 29, 2011 | 43.47 | 43.48 | 43.10 | 43.26 | 221,366 | -0.03(-0.06%) |
Jun 28, 2011 | 42.95 | 43.28 | 42.87 | 43.28 | 501,794 | +0.48(+1.11%) |
Jun 27, 2011 | 42.38 | 42.85 | 42.30 | 42.81 | 57,290 | +0.34(+0.80%) |
Jun 24, 2011 | 42.58 | 42.65 | 42.21 | 42.47 | 165,337 | -0.02(-0.04%) |
Jun 23, 2011 | 41.88 | 42.56 | 41.48 | 42.48 | 140,899 | +0.26(+0.60%) |
Jun 22, 2011 | 42.47 | 42.85 | 42.23 | 42.23 | 105,821 | -0.48(-1.12%) |
Jun 21, 2011 | 42.03 | 42.73 | 42.02 | 42.70 | 124,570 | +0.96(+2.30%) |
Jun 20, 2011 | 41.72 | 41.76 | 41.61 | 41.74 | 95,663 | +0.23(+0.55%) |
Jun 17, 2011 | 41.97 | 42.07 | 41.36 | 41.51 | 194,554 | -0.11(-0.27%) |
Jun 16, 2011 | 41.38 | 41.93 | 41.15 | 41.62 | 79,835 | +0.25(+0.60%) |
Jun 15, 2011 | 41.71 | 41.98 | 41.23 | 41.38 | 247,669 | -0.67(-1.60%) |
Jun 14, 2011 | 41.55 | 42.19 | 41.55 | 42.05 | 297,855 | +0.77(+1.88%) |
Jun 13, 2011 | 41.64 | 41.81 | 41.09 | 41.27 | 295,261 | -0.26(-0.61%) |
Jun 10, 2011 | 41.93 | 42.01 | 41.39 | 41.53 | 86,473 | -0.63(-1.49%) |
Jun 09, 2011 | 42.03 | 42.41 | 41.92 | 42.16 | 68,640 | +0.23(+0.55%) |
Jun 08, 2011 | 42.35 | 42.40 | 41.88 | 41.93 | 153,258 | -0.52(-1.22%) |
Jun 07, 2011 | 42.53 | 42.81 | 42.45 | 42.45 | 48,781 | +0.15(+0.36%) |
Jun 06, 2011 | 42.88 | 43.07 | 42.29 | 42.30 | 74,789 | -0.66(-1.53%) |
Jun 03, 2011 | 43.16 | 43.38 | 42.93 | 42.95 | 69,209 | +0.26(+0.62%) |
May 24, 2011 | 42.98 | 43.22 | 42.66 | 42.69 | 202,598 | -0.22(-0.52%) |
May 23, 2011 | 42.98 | 43.21 | 42.81 | 42.91 | 100,817 | -0.70(-1.60%) |
May 20, 2011 | 43.66 | 43.84 | 43.33 | 43.61 | 71,676 | -0.20(-0.45%) |
May 19, 2011 | 43.97 | 44.03 | 43.47 | 43.80 | 138,557 | +0.05(+0.12%) |
May 18, 2011 | 43.15 | 43.77 | 43.15 | 43.75 | 79,381 | +0.66(+1.52%) |
May 17, 2011 | 43.00 | 43.26 | 42.85 | 43.10 | 428,419 | -0.15(-0.35%) |
May 16, 2011 | 43.84 | 44.22 | 43.25 | 43.25 | 180,205 | -0.88(-1.99%) |
May 13, 2011 | 44.85 | 44.94 | 44.09 | 44.13 | 56,591 | -0.75(-1.67%) |
May 12, 2011 | 44.13 | 44.87 | 43.94 | 44.87 | 75,555 | +0.44(+1.00%) |
May 11, 2011 | 45.09 | 45.09 | 44.29 | 44.43 | 82,396 | -0.74(-1.64%) |
May 10, 2011 | 44.48 | 45.17 | 44.48 | 45.17 | 153,101 | +0.79(+1.78%) |
May 09, 2011 | 43.89 | 44.41 | 43.89 | 44.38 | 124,093 | +0.40(+0.91%) |
May 06, 2011 | 44.14 | 44.43 | 43.78 | 43.98 | 141,412 | +0.26(+0.58%) |
May 05, 2011 | 43.74 | 44.33 | 43.51 | 43.73 | 95,993 | -0.25(-0.56%) |
May 04, 2011 | 44.64 | 44.64 | 43.77 | 43.97 | 102,633 | -0.69(-1.54%) |
May 03, 2011 | 45.22 | 45.32 | 44.39 | 44.66 | 349,464 | -0.55(-1.22%) |