Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 40.53 | 41.07 | 40.25 | 40.80 | 432,239 | -0.06(-0.15%) |
Jul 28, 2011 | 40.99 | 41.11 | 40.62 | 40.86 | 292,266 | -0.16(-0.39%) |
Jul 27, 2011 | 41.40 | 41.40 | 40.94 | 41.02 | 369,637 | -0.46(-1.11%) |
Jul 26, 2011 | 41.91 | 41.91 | 41.40 | 41.48 | 237,084 | -0.36(-0.86%) |
Jul 25, 2011 | 41.84 | 42.29 | 41.74 | 41.84 | 306,365 | -0.30(-0.71%) |
Jul 22, 2011 | 42.34 | 42.35 | 42.10 | 42.14 | 379,800 | -0.01(-0.02%) |
Jul 21, 2011 | 41.56 | 42.23 | 41.45 | 42.15 | 423,248 | +0.84(+2.03%) |
Jul 20, 2011 | 41.14 | 41.32 | 40.99 | 41.31 | 306,083 | +0.31(+0.76%) |
Jul 19, 2011 | 41.02 | 41.12 | 40.70 | 41.00 | 319,981 | +0.21(+0.51%) |
Jul 18, 2011 | 41.34 | 41.34 | 40.53 | 40.79 | 376,007 | -0.58(-1.40%) |
Jul 15, 2011 | 41.69 | 41.76 | 41.14 | 41.37 | 477,071 | -0.08(-0.19%) |
Jul 14, 2011 | 41.98 | 42.09 | 41.29 | 41.45 | 409,346 | -0.43(-1.03%) |
Jul 13, 2011 | 41.91 | 42.24 | 41.73 | 41.88 | 334,428 | +0.04(+0.10%) |
Jul 12, 2011 | 41.67 | 42.14 | 41.64 | 41.84 | 301,171 | -0.01(-0.02%) |
Jul 11, 2011 | 41.78 | 42.11 | 41.66 | 41.85 | 237,186 | -0.38(-0.90%) |
Jul 08, 2011 | 41.88 | 42.27 | 41.69 | 42.23 | 336,749 | +0.00(+0.00%) |
Jul 07, 2011 | 42.34 | 42.35 | 41.93 | 42.23 | 253,880 | +0.19(+0.45%) |
Jul 06, 2011 | 41.68 | 42.30 | 41.53 | 42.04 | 430,310 | +0.29(+0.69%) |
Jul 05, 2011 | 41.56 | 41.84 | 41.34 | 41.75 | 441,696 | +0.25(+0.60%) |
Jul 01, 2011 | 40.67 | 41.54 | 40.67 | 41.50 | 263,012 | +0.79(+1.94%) |
Jun 30, 2011 | 40.69 | 40.97 | 40.55 | 40.71 | 294,193 | +0.08(+0.20%) |
Jun 29, 2011 | 40.46 | 40.77 | 40.26 | 40.63 | 280,679 | +0.40(+0.99%) |
Jun 28, 2011 | 40.03 | 40.43 | 39.99 | 40.23 | 261,075 | +0.31(+0.78%) |
Jun 27, 2011 | 39.75 | 40.22 | 39.72 | 39.92 | 395,491 | +0.26(+0.66%) |
Jun 24, 2011 | 39.70 | 40.00 | 39.57 | 39.66 | 293,019 | +0.03(+0.08%) |
Jun 23, 2011 | 39.60 | 39.65 | 39.01 | 39.63 | 320,741 | -0.27(-0.68%) |
Jun 22, 2011 | 40.02 | 40.26 | 39.80 | 39.90 | 363,882 | -0.26(-0.65%) |
Jun 21, 2011 | 40.00 | 40.31 | 39.80 | 40.16 | 375,528 | +0.32(+0.80%) |
Jun 20, 2011 | 39.89 | 39.95 | 39.72 | 39.84 | 363,816 | +0.40(+1.01%) |
Jun 17, 2011 | 39.63 | 39.77 | 39.35 | 39.44 | 389,375 | +0.13(+0.33%) |
Jun 16, 2011 | 39.05 | 39.45 | 38.99 | 39.31 | 380,383 | +0.35(+0.90%) |
Jun 15, 2011 | 39.00 | 39.51 | 38.75 | 38.96 | 359,112 | -0.44(-1.12%) |
Jun 14, 2011 | 39.54 | 39.74 | 39.19 | 39.40 | 353,264 | +0.21(+0.54%) |
Jun 13, 2011 | 39.10 | 39.39 | 38.90 | 39.19 | 358,846 | +0.19(+0.49%) |
Jun 10, 2011 | 39.17 | 39.43 | 38.95 | 39.00 | 437,512 | -0.39(-0.99%) |
Jun 09, 2011 | 39.60 | 39.60 | 39.34 | 39.39 | 249,909 | -0.07(-0.18%) |
Jun 08, 2011 | 39.53 | 39.71 | 39.30 | 39.46 | 356,382 | -0.05(-0.13%) |
Jun 07, 2011 | 39.92 | 40.01 | 39.51 | 39.51 | 315,521 | -0.18(-0.45%) |
Jun 06, 2011 | 40.09 | 40.14 | 39.68 | 39.69 | 353,513 | -0.38(-0.95%) |
Jun 03, 2011 | 39.96 | 40.52 | 39.76 | 40.07 | 705,173 | +0.01(+0.02%) |
May 24, 2011 | 40.22 | 40.30 | 39.92 | 40.06 | 319,127 | -0.10(-0.25%) |
May 23, 2011 | 40.36 | 40.37 | 40.03 | 40.16 | 297,042 | -0.51(-1.25%) |
May 20, 2011 | 40.73 | 40.86 | 40.24 | 40.67 | 446,203 | -0.16(-0.39%) |
May 19, 2011 | 40.50 | 40.87 | 40.33 | 40.83 | 607,021 | +0.06(+0.15%) |
May 18, 2011 | 40.52 | 40.78 | 40.22 | 40.77 | 271,952 | +0.21(+0.52%) |
May 17, 2011 | 40.62 | 40.85 | 40.34 | 40.56 | 322,795 | -0.24(-0.59%) |
May 16, 2011 | 40.80 | 40.91 | 40.59 | 40.80 | 325,915 | -0.24(-0.58%) |
May 13, 2011 | 41.58 | 41.75 | 40.85 | 41.04 | 355,408 | -0.59(-1.42%) |
May 12, 2011 | 41.15 | 41.73 | 41.02 | 41.63 | 403,132 | +0.51(+1.24%) |
May 11, 2011 | 41.55 | 41.90 | 40.92 | 41.12 | 453,340 | -1.07(-2.54%) |
May 10, 2011 | 41.78 | 42.34 | 41.70 | 42.19 | 282,332 | +0.38(+0.91%) |
May 09, 2011 | 41.41 | 41.94 | 41.31 | 41.81 | 321,008 | +0.39(+0.94%) |
May 06, 2011 | 41.29 | 42.01 | 41.29 | 41.42 | 600,335 | +0.38(+0.93%) |
May 05, 2011 | 40.84 | 41.37 | 40.45 | 41.04 | 589,921 | +0.03(+0.07%) |
May 04, 2011 | 41.22 | 41.43 | 40.93 | 41.01 | 306,780 | -0.18(-0.44%) |
May 03, 2011 | 41.47 | 41.96 | 41.04 | 41.19 | 800,674 | -0.26(-0.63%) |