Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.08 | 42.63 | 41.70 | 42.45 | 112,162 | +0.00(+0.00%) |
Jul 28, 2011 | 42.40 | 42.91 | 42.38 | 42.45 | 158,564 | +0.09(+0.20%) |
Jul 27, 2011 | 43.37 | 43.37 | 42.31 | 42.37 | 122,809 | -1.21(-2.78%) |
Jul 26, 2011 | 43.90 | 44.01 | 43.57 | 43.58 | 79,744 | -0.39(-0.89%) |
Jul 25, 2011 | 44.07 | 44.31 | 43.97 | 43.97 | 67,250 | -0.61(-1.38%) |
Jul 22, 2011 | 44.64 | 44.70 | 44.41 | 44.59 | 45,392 | -0.09(-0.19%) |
Jul 21, 2011 | 44.39 | 44.72 | 44.30 | 44.67 | 134,439 | +0.44(+0.98%) |
Jul 20, 2011 | 44.35 | 44.36 | 44.03 | 44.24 | 61,630 | -0.07(-0.15%) |
Jul 19, 2011 | 43.70 | 44.34 | 43.70 | 44.31 | 70,360 | +0.82(+1.89%) |
Jul 18, 2011 | 43.99 | 44.05 | 43.29 | 43.49 | 77,551 | -0.61(-1.39%) |
Jul 15, 2011 | 44.08 | 44.25 | 43.95 | 44.10 | 108,707 | +0.13(+0.29%) |
Jul 14, 2011 | 44.62 | 44.82 | 43.84 | 43.97 | 100,842 | -0.61(-1.36%) |
Jul 13, 2011 | 44.27 | 44.89 | 44.27 | 44.58 | 58,350 | +0.42(+0.95%) |
Jul 12, 2011 | 44.11 | 44.54 | 44.05 | 44.16 | 53,895 | -0.12(-0.27%) |
Jul 11, 2011 | 44.63 | 44.77 | 44.18 | 44.28 | 148,390 | -0.83(-1.84%) |
Jul 08, 2011 | 44.85 | 45.12 | 44.72 | 45.11 | 50,138 | -0.20(-0.43%) |
Jul 07, 2011 | 44.80 | 45.42 | 44.79 | 45.30 | 325,058 | +0.81(+1.82%) |
Jul 06, 2011 | 44.28 | 44.51 | 44.12 | 44.49 | 57,497 | +0.26(+0.60%) |
Jul 05, 2011 | 44.24 | 44.26 | 44.04 | 44.23 | 95,517 | +0.10(+0.23%) |
Jul 01, 2011 | 43.63 | 44.24 | 43.44 | 44.13 | 111,699 | +0.49(+1.13%) |
Jun 30, 2011 | 43.37 | 43.73 | 43.34 | 43.63 | 150,815 | +0.37(+0.85%) |
Jun 29, 2011 | 43.48 | 43.49 | 43.11 | 43.27 | 221,324 | -0.03(-0.06%) |
Jun 28, 2011 | 42.96 | 43.29 | 42.87 | 43.29 | 501,698 | +0.48(+1.11%) |
Jun 27, 2011 | 42.39 | 42.86 | 42.30 | 42.81 | 57,279 | +0.34(+0.80%) |
Jun 24, 2011 | 42.58 | 42.66 | 42.22 | 42.47 | 165,305 | -0.02(-0.04%) |
Jun 23, 2011 | 41.89 | 42.57 | 41.49 | 42.49 | 140,872 | +0.26(+0.60%) |
Jun 22, 2011 | 42.47 | 42.86 | 42.24 | 42.24 | 105,800 | -0.48(-1.12%) |
Jun 21, 2011 | 42.04 | 42.74 | 42.03 | 42.71 | 124,546 | +0.96(+2.30%) |
Jun 20, 2011 | 41.72 | 41.77 | 41.61 | 41.75 | 95,644 | +0.23(+0.55%) |
Jun 17, 2011 | 41.98 | 42.08 | 41.37 | 41.52 | 194,516 | -0.11(-0.27%) |
Jun 16, 2011 | 41.39 | 41.94 | 41.15 | 41.63 | 79,819 | +0.25(+0.60%) |
Jun 15, 2011 | 41.72 | 41.99 | 41.24 | 41.38 | 247,621 | -0.67(-1.60%) |
Jun 14, 2011 | 41.56 | 42.20 | 41.56 | 42.06 | 297,798 | +0.77(+1.88%) |
Jun 13, 2011 | 41.65 | 41.82 | 41.10 | 41.28 | 295,204 | -0.26(-0.62%) |
Jun 10, 2011 | 41.94 | 42.02 | 41.40 | 41.54 | 86,456 | -0.63(-1.49%) |
Jun 09, 2011 | 42.04 | 42.41 | 41.93 | 42.17 | 68,626 | +0.23(+0.55%) |
Jun 08, 2011 | 42.35 | 42.41 | 41.89 | 41.94 | 153,229 | -0.52(-1.22%) |
Jun 07, 2011 | 42.54 | 42.82 | 42.46 | 42.46 | 48,771 | +0.15(+0.36%) |
Jun 06, 2011 | 42.89 | 43.08 | 42.29 | 42.30 | 74,774 | -0.66(-1.53%) |
Jun 03, 2011 | 43.16 | 43.38 | 42.93 | 42.96 | 69,196 | +0.26(+0.62%) |
May 24, 2011 | 42.98 | 43.23 | 42.67 | 42.70 | 202,559 | -0.22(-0.52%) |
May 23, 2011 | 42.99 | 43.22 | 42.81 | 42.92 | 100,797 | -0.70(-1.60%) |
May 20, 2011 | 43.67 | 43.85 | 43.33 | 43.61 | 71,662 | -0.20(-0.45%) |
May 19, 2011 | 43.98 | 44.04 | 43.48 | 43.81 | 138,530 | +0.05(+0.12%) |
May 18, 2011 | 43.15 | 43.78 | 43.15 | 43.76 | 79,366 | +0.66(+1.52%) |
May 17, 2011 | 43.01 | 43.27 | 42.86 | 43.10 | 428,337 | -0.15(-0.35%) |
May 16, 2011 | 43.84 | 44.23 | 43.26 | 43.26 | 180,170 | -0.88(-1.99%) |
May 13, 2011 | 44.86 | 44.95 | 44.10 | 44.14 | 56,580 | -0.75(-1.67%) |
May 12, 2011 | 44.13 | 44.88 | 43.95 | 44.88 | 75,540 | +0.44(+1.00%) |
May 11, 2011 | 45.10 | 45.10 | 44.30 | 44.44 | 82,380 | -0.74(-1.64%) |
May 10, 2011 | 44.49 | 45.18 | 44.49 | 45.18 | 153,071 | +0.79(+1.78%) |
May 09, 2011 | 43.90 | 44.42 | 43.90 | 44.39 | 124,069 | +0.40(+0.91%) |
May 06, 2011 | 44.15 | 44.44 | 43.79 | 43.99 | 141,385 | +0.26(+0.58%) |
May 05, 2011 | 43.75 | 44.34 | 43.52 | 43.73 | 95,974 | -0.25(-0.56%) |
May 04, 2011 | 44.65 | 44.65 | 43.78 | 43.98 | 102,613 | -0.69(-1.54%) |
May 03, 2011 | 45.23 | 45.33 | 44.40 | 44.67 | 349,396 | -0.55(-1.22%) |