Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.75 | 43.50 | 42.52 | 43.01 | 140,924 | -0.20(-0.46%) |
Jul 28, 2011 | 43.27 | 43.78 | 43.12 | 43.21 | 74,970 | +0.01(+0.02%) |
Jul 27, 2011 | 44.02 | 44.02 | 43.12 | 43.20 | 93,008 | -1.13(-2.55%) |
Jul 26, 2011 | 44.44 | 44.63 | 44.15 | 44.33 | 78,329 | -0.09(-0.20%) |
Jul 25, 2011 | 44.22 | 44.56 | 43.99 | 44.42 | 87,157 | -0.25(-0.57%) |
Jul 22, 2011 | 44.80 | 44.80 | 44.59 | 44.67 | 58,747 | -0.15(-0.33%) |
Jul 21, 2011 | 44.09 | 44.94 | 44.09 | 44.82 | 126,257 | +1.16(+2.67%) |
Jul 20, 2011 | 43.36 | 43.89 | 43.36 | 43.66 | 62,693 | +0.58(+1.35%) |
Jul 19, 2011 | 42.73 | 43.19 | 42.57 | 43.07 | 43,252 | +0.53(+1.25%) |
Jul 18, 2011 | 42.86 | 42.98 | 42.01 | 42.54 | 93,509 | -0.59(-1.37%) |
Jul 15, 2011 | 43.52 | 43.63 | 42.79 | 43.13 | 68,462 | -0.16(-0.36%) |
Jul 14, 2011 | 43.95 | 44.07 | 43.22 | 43.29 | 96,956 | -0.34(-0.79%) |
Jul 13, 2011 | 43.67 | 44.25 | 43.54 | 43.63 | 49,767 | +0.16(+0.36%) |
Jul 12, 2011 | 43.51 | 44.06 | 43.43 | 43.48 | 61,096 | -0.18(-0.41%) |
Jul 11, 2011 | 44.45 | 44.45 | 43.52 | 43.66 | 65,518 | -1.37(-3.04%) |
Jul 08, 2011 | 45.00 | 45.08 | 44.80 | 45.02 | 37,140 | -0.61(-1.35%) |
Jul 07, 2011 | 45.38 | 45.80 | 45.38 | 45.64 | 32,565 | +0.70(+1.57%) |
Jul 06, 2011 | 44.94 | 44.95 | 44.51 | 44.93 | 44,226 | -0.29(-0.65%) |
Jul 05, 2011 | 45.50 | 45.50 | 44.99 | 45.23 | 46,900 | -0.38(-0.83%) |
Jul 01, 2011 | 44.66 | 45.70 | 44.66 | 45.61 | 103,290 | +0.92(+2.05%) |
Jun 30, 2011 | 44.77 | 44.84 | 44.39 | 44.69 | 98,979 | +0.06(+0.13%) |
Jun 29, 2011 | 43.82 | 44.66 | 43.69 | 44.63 | 73,388 | +1.31(+3.03%) |
Jun 28, 2011 | 43.50 | 43.50 | 43.09 | 43.32 | 71,613 | +0.10(+0.23%) |
Jun 27, 2011 | 42.68 | 43.35 | 42.68 | 43.22 | 57,140 | +0.51(+1.19%) |
Jun 24, 2011 | 43.12 | 43.19 | 42.57 | 42.71 | 56,346 | -0.40(-0.94%) |
Jun 23, 2011 | 42.90 | 43.15 | 42.62 | 43.12 | 138,543 | -0.35(-0.81%) |
Jun 22, 2011 | 43.55 | 44.06 | 43.44 | 43.47 | 80,772 | -0.27(-0.62%) |
Jun 21, 2011 | 43.37 | 43.81 | 43.09 | 43.74 | 69,044 | +0.59(+1.36%) |
Jun 20, 2011 | 43.09 | 43.20 | 43.01 | 43.15 | 63,267 | -0.11(-0.26%) |
Jun 17, 2011 | 43.39 | 43.44 | 43.07 | 43.27 | 87,557 | +0.36(+0.84%) |
Jun 16, 2011 | 42.67 | 43.19 | 42.45 | 42.91 | 107,280 | +0.15(+0.34%) |
Jun 15, 2011 | 43.11 | 43.35 | 42.45 | 42.76 | 212,295 | -0.83(-1.91%) |
Jun 14, 2011 | 43.86 | 44.08 | 43.53 | 43.59 | 120,188 | +0.16(+0.38%) |
Jun 13, 2011 | 43.12 | 43.54 | 42.82 | 43.43 | 98,450 | +0.51(+1.18%) |
Jun 10, 2011 | 42.82 | 43.27 | 42.19 | 42.92 | 138,627 | -0.11(-0.27%) |
Jun 09, 2011 | 42.52 | 43.22 | 42.44 | 43.04 | 373,212 | +0.61(+1.44%) |
Jun 08, 2011 | 42.81 | 43.10 | 42.35 | 42.42 | 108,113 | -0.47(-1.10%) |
Jun 07, 2011 | 43.37 | 43.57 | 42.89 | 42.90 | 232,398 | -0.17(-0.40%) |
Jun 06, 2011 | 43.77 | 43.80 | 42.95 | 43.07 | 210,846 | -0.94(-2.13%) |
Jun 03, 2011 | 43.85 | 44.52 | 43.85 | 44.01 | 131,209 | -0.79(-1.77%) |
May 24, 2011 | 45.05 | 45.05 | 44.47 | 44.80 | 59,675 | -0.07(-0.15%) |
May 23, 2011 | 44.96 | 45.19 | 44.86 | 44.87 | 103,164 | -0.67(-1.47%) |
May 20, 2011 | 46.11 | 46.27 | 45.50 | 45.54 | 58,977 | -0.71(-1.54%) |
May 19, 2011 | 46.43 | 46.43 | 46.09 | 46.25 | 48,255 | +0.02(+0.05%) |
May 18, 2011 | 46.09 | 46.25 | 45.86 | 46.22 | 39,579 | +0.19(+0.41%) |
May 17, 2011 | 45.38 | 46.08 | 45.38 | 46.03 | 90,168 | +0.48(+1.06%) |
May 16, 2011 | 45.52 | 46.13 | 45.43 | 45.55 | 99,012 | -0.16(-0.34%) |
May 13, 2011 | 46.33 | 46.37 | 45.66 | 45.71 | 68,477 | -0.68(-1.46%) |
May 12, 2011 | 46.26 | 46.41 | 45.90 | 46.39 | 71,166 | -0.11(-0.23%) |
May 11, 2011 | 46.95 | 46.99 | 46.39 | 46.49 | 134,507 | -0.61(-1.30%) |
May 10, 2011 | 46.78 | 47.18 | 46.78 | 47.10 | 45,464 | +0.40(+0.86%) |
May 09, 2011 | 46.71 | 46.78 | 46.48 | 46.70 | 41,518 | -0.11(-0.24%) |
May 06, 2011 | 47.07 | 47.27 | 46.75 | 46.82 | 39,434 | +0.16(+0.33%) |
May 05, 2011 | 46.85 | 47.01 | 46.43 | 46.66 | 58,366 | -0.51(-1.09%) |
May 04, 2011 | 47.64 | 47.64 | 47.11 | 47.18 | 69,255 | -0.40(-0.84%) |
May 03, 2011 | 47.25 | 47.64 | 47.24 | 47.58 | 75,629 | +0.27(+0.57%) |