Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 40.48 | 41.60 | 40.10 | 41.33 | 471,055 | +0.37(+0.90%) |
Jul 28, 2011 | 40.61 | 41.25 | 40.38 | 40.96 | 299,725 | +0.28(+0.69%) |
Jul 27, 2011 | 41.18 | 41.78 | 40.15 | 40.68 | 587,697 | -0.78(-1.88%) |
Jul 26, 2011 | 41.74 | 41.91 | 41.10 | 41.46 | 464,320 | -0.28(-0.67%) |
Jul 25, 2011 | 41.25 | 42.09 | 41.25 | 41.74 | 473,789 | +0.23(+0.55%) |
Jul 22, 2011 | 41.81 | 41.81 | 41.30 | 41.51 | 564,957 | -0.58(-1.38%) |
Jul 21, 2011 | 43.15 | 43.63 | 41.90 | 42.09 | 1,000,288 | -0.98(-2.28%) |
Jul 20, 2011 | 44.00 | 44.04 | 42.84 | 43.07 | 363,285 | -0.46(-1.06%) |
Jul 19, 2011 | 44.38 | 44.49 | 43.49 | 43.53 | 418,245 | -0.50(-1.14%) |
Jul 18, 2011 | 43.78 | 44.06 | 43.33 | 44.03 | 373,856 | +0.27(+0.62%) |
Jul 15, 2011 | 44.10 | 44.46 | 43.75 | 43.76 | 517,177 | -0.32(-0.73%) |
Jul 14, 2011 | 44.89 | 45.00 | 43.79 | 44.08 | 319,808 | -0.70(-1.56%) |
Jul 13, 2011 | 44.85 | 45.21 | 44.22 | 44.78 | 217,817 | -0.13(-0.29%) |
Jul 12, 2011 | 44.68 | 45.00 | 44.68 | 44.91 | 198,854 | -0.08(-0.18%) |
Jul 11, 2011 | 45.00 | 45.16 | 44.52 | 44.99 | 364,683 | -0.01(-0.02%) |
Jul 08, 2011 | 44.86 | 45.15 | 44.68 | 45.00 | 303,167 | +0.00(+0.00%) |
Jul 07, 2011 | 45.09 | 45.42 | 44.61 | 45.00 | 372,678 | +0.17(+0.38%) |
Jul 06, 2011 | 44.78 | 45.00 | 44.72 | 44.83 | 569,912 | -0.16(-0.36%) |
Jul 05, 2011 | 44.48 | 45.24 | 44.40 | 44.99 | 753,662 | +0.31(+0.69%) |
Jul 01, 2011 | 45.02 | 45.24 | 44.57 | 44.68 | 364,616 | -0.28(-0.62%) |
Jun 30, 2011 | 44.65 | 45.88 | 44.65 | 44.96 | 575,232 | +0.51(+1.15%) |
Jun 29, 2011 | 44.61 | 45.42 | 44.06 | 44.45 | 192,709 | +0.46(+1.05%) |
Jun 28, 2011 | 43.77 | 44.07 | 42.87 | 43.99 | 286,243 | +0.44(+1.01%) |
Jun 27, 2011 | 42.81 | 43.67 | 42.72 | 43.55 | 345,230 | +0.49(+1.14%) |
Jun 24, 2011 | 44.00 | 44.24 | 42.95 | 43.06 | 922,399 | -2.51(-5.51%) |
Jun 23, 2011 | 45.32 | 45.63 | 44.80 | 45.57 | 326,661 | -0.32(-0.70%) |
Jun 22, 2011 | 46.00 | 46.79 | 45.73 | 45.89 | 450,873 | -0.19(-0.41%) |
Jun 21, 2011 | 44.81 | 47.34 | 44.51 | 46.08 | 863,035 | +1.33(+2.97%) |
Jun 20, 2011 | 44.36 | 44.75 | 44.21 | 44.75 | 479,664 | +0.51(+1.15%) |
Jun 17, 2011 | 45.70 | 45.99 | 44.19 | 44.24 | 1,547,156 | -1.72(-3.74%) |
Jun 16, 2011 | 43.06 | 46.20 | 43.00 | 45.96 | 1,578,191 | +3.49(+8.22%) |
Jun 15, 2011 | 42.50 | 42.91 | 42.20 | 42.47 | 175,254 | -0.24(-0.56%) |
Jun 14, 2011 | 43.06 | 43.06 | 42.54 | 42.71 | 185,628 | +0.12(+0.28%) |
Jun 13, 2011 | 43.34 | 43.58 | 42.27 | 42.59 | 227,088 | -0.62(-1.43%) |
Jun 10, 2011 | 43.17 | 43.43 | 42.64 | 43.21 | 314,380 | -0.33(-0.76%) |
Jun 09, 2011 | 42.71 | 43.70 | 42.42 | 43.54 | 272,144 | +1.18(+2.79%) |
Jun 08, 2011 | 42.51 | 42.97 | 42.00 | 42.36 | 259,889 | -0.03(-0.07%) |
Jun 07, 2011 | 42.82 | 43.05 | 42.34 | 42.39 | 252,850 | -0.22(-0.52%) |
Jun 06, 2011 | 43.01 | 43.13 | 42.20 | 42.61 | 333,151 | -0.59(-1.37%) |
Jun 03, 2011 | 43.00 | 43.26 | 42.84 | 43.20 | 391,284 | +3.14(+7.84%) |
May 24, 2011 | 40.78 | 41.10 | 40.00 | 40.06 | 608,460 | -0.45(-1.11%) |
May 23, 2011 | 41.14 | 41.14 | 39.92 | 40.51 | 719,104 | -0.82(-1.98%) |
May 20, 2011 | 41.08 | 41.55 | 40.60 | 41.33 | 386,342 | +0.33(+0.80%) |
May 19, 2011 | 40.67 | 41.60 | 40.60 | 41.00 | 485,732 | +0.64(+1.59%) |
May 18, 2011 | 39.86 | 40.39 | 39.84 | 40.36 | 383,276 | +0.50(+1.25%) |
May 17, 2011 | 40.40 | 40.60 | 38.77 | 39.86 | 604,892 | -0.69(-1.70%) |
May 16, 2011 | 40.01 | 40.95 | 40.01 | 40.55 | 392,125 | +0.39(+0.97%) |
May 13, 2011 | 41.09 | 41.67 | 40.01 | 40.16 | 535,613 | -1.04(-2.52%) |
May 12, 2011 | 40.81 | 41.54 | 39.97 | 41.20 | 617,227 | +0.20(+0.49%) |
May 11, 2011 | 42.00 | 42.07 | 40.36 | 41.00 | 650,664 | -1.09(-2.59%) |
May 10, 2011 | 42.40 | 42.40 | 42.05 | 42.09 | 295,734 | -0.19(-0.45%) |
May 09, 2011 | 42.94 | 43.08 | 42.25 | 42.28 | 361,667 | -0.56(-1.31%) |
May 06, 2011 | 41.73 | 43.06 | 41.70 | 42.84 | 820,496 | +1.17(+2.81%) |
May 05, 2011 | 42.75 | 43.23 | 41.37 | 41.67 | 631,735 | -1.97(-4.51%) |
May 04, 2011 | 43.69 | 43.80 | 41.87 | 43.64 | 511,464 | -0.71(-1.60%) |
May 03, 2011 | 45.38 | 45.38 | 44.32 | 44.35 | 363,846 | -1.14(-2.51%) |