Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.85 | 41.15 | 39.24 | 40.63 | 9,558 | +0.76(+1.92%) |
Jul 28, 2011 | 40.30 | 40.47 | 39.82 | 39.87 | 10,703 | -0.38(-0.96%) |
Jul 27, 2011 | 40.81 | 40.81 | 40.25 | 40.25 | 6,410 | -0.80(-1.96%) |
Jul 26, 2011 | 41.33 | 41.73 | 40.85 | 41.06 | 8,234 | -0.40(-0.96%) |
Jul 25, 2011 | 40.88 | 41.96 | 40.74 | 41.46 | 17,902 | -0.16(-0.39%) |
Jul 22, 2011 | 41.57 | 41.62 | 41.26 | 41.62 | 2,155 | -0.05(-0.13%) |
Jul 21, 2011 | 41.47 | 41.93 | 41.47 | 41.67 | 16,155 | +0.22(+0.53%) |
Jul 20, 2011 | 41.70 | 41.70 | 41.09 | 41.45 | 8,196 | +0.05(+0.12%) |
Jul 19, 2011 | 40.28 | 41.56 | 40.28 | 41.40 | 19,801 | +0.77(+1.90%) |
Jul 18, 2011 | 40.80 | 40.95 | 40.07 | 40.63 | 17,796 | -0.79(-1.91%) |
Jul 15, 2011 | 41.35 | 41.90 | 41.35 | 41.42 | 7,414 | +0.17(+0.42%) |
Jul 14, 2011 | 41.66 | 42.38 | 41.23 | 41.25 | 23,839 | -0.38(-0.90%) |
Jul 13, 2011 | 41.82 | 42.10 | 41.34 | 41.62 | 13,963 | +0.24(+0.58%) |
Jul 12, 2011 | 41.70 | 42.12 | 41.30 | 41.38 | 20,726 | -0.47(-1.12%) |
Jul 11, 2011 | 41.44 | 42.51 | 41.31 | 41.85 | 20,093 | -0.27(-0.65%) |
Jul 08, 2011 | 41.51 | 42.31 | 41.23 | 42.13 | 14,657 | +0.16(+0.39%) |
Jul 07, 2011 | 41.43 | 42.48 | 41.43 | 41.96 | 15,177 | +0.59(+1.42%) |
Jul 06, 2011 | 42.61 | 42.61 | 41.08 | 41.38 | 12,195 | -1.12(-2.64%) |
Jul 05, 2011 | 41.23 | 42.50 | 41.23 | 42.50 | 15,755 | +0.84(+2.02%) |
Jul 01, 2011 | 41.28 | 41.69 | 41.21 | 41.66 | 7,130 | +0.76(+1.86%) |
Jun 30, 2011 | 40.82 | 41.22 | 40.32 | 40.90 | 8,144 | +0.07(+0.18%) |
Jun 29, 2011 | 40.28 | 41.12 | 39.80 | 40.82 | 8,295 | +0.71(+1.78%) |
Jun 28, 2011 | 39.35 | 40.30 | 39.35 | 40.11 | 4,528 | +0.76(+1.93%) |
Jun 27, 2011 | 39.15 | 39.71 | 38.91 | 39.35 | 10,192 | -0.15(-0.39%) |
Jun 24, 2011 | 38.58 | 40.57 | 38.58 | 39.50 | 13,039 | +0.92(+2.39%) |
Jun 23, 2011 | 40.83 | 40.83 | 38.23 | 38.58 | 43,626 | -2.53(-6.16%) |
Jun 22, 2011 | 41.77 | 42.09 | 41.09 | 41.11 | 23,503 | -1.01(-2.40%) |
Jun 21, 2011 | 41.88 | 42.65 | 41.51 | 42.13 | 8,775 | +0.00(+0.00%) |
Jun 20, 2011 | 42.31 | 42.61 | 41.99 | 42.13 | 8,052 | -0.16(-0.39%) |
Jun 17, 2011 | 42.52 | 42.96 | 42.29 | 42.29 | 7,640 | -0.45(-1.06%) |
Jun 16, 2011 | 42.42 | 43.39 | 41.49 | 42.74 | 13,942 | +0.27(+0.64%) |
Jun 15, 2011 | 41.75 | 42.76 | 41.61 | 42.47 | 6,108 | +0.87(+2.10%) |
Jun 14, 2011 | 41.34 | 42.15 | 41.17 | 41.60 | 13,871 | +0.48(+1.18%) |
Jun 13, 2011 | 41.98 | 42.06 | 41.11 | 41.11 | 10,890 | -1.12(-2.66%) |
Jun 10, 2011 | 44.51 | 44.61 | 41.95 | 42.23 | 14,657 | -2.16(-4.87%) |
Jun 09, 2011 | 43.82 | 44.55 | 43.82 | 44.40 | 13,029 | +0.30(+0.68%) |
Jun 08, 2011 | 43.27 | 44.31 | 43.18 | 44.10 | 14,891 | +1.00(+2.31%) |
Jun 07, 2011 | 43.18 | 43.39 | 42.52 | 43.10 | 5,914 | -0.23(-0.53%) |
Jun 06, 2011 | 42.75 | 43.33 | 42.29 | 43.33 | 8,317 | +0.85(+2.00%) |
Jun 03, 2011 | 43.08 | 44.26 | 42.48 | 42.48 | 12,883 | +0.36(+0.86%) |
May 24, 2011 | 42.06 | 42.15 | 41.75 | 42.12 | 24,117 | +0.24(+0.56%) |
May 23, 2011 | 41.61 | 42.15 | 41.19 | 41.88 | 9,285 | -0.06(-0.14%) |
May 20, 2011 | 41.97 | 42.06 | 41.64 | 41.94 | 4,864 | -0.20(-0.48%) |
May 19, 2011 | 41.96 | 42.28 | 41.35 | 42.14 | 48,730 | -0.14(-0.32%) |
May 18, 2011 | 41.66 | 42.49 | 41.44 | 42.28 | 26,703 | +0.13(+0.30%) |
May 17, 2011 | 42.81 | 42.81 | 41.97 | 42.15 | 5,535 | -1.29(-2.97%) |
May 16, 2011 | 42.42 | 43.44 | 42.42 | 43.44 | 8,333 | +1.01(+2.37%) |
May 13, 2011 | 43.06 | 43.60 | 42.42 | 42.43 | 8,995 | -0.54(-1.26%) |
May 12, 2011 | 42.61 | 43.65 | 42.33 | 42.98 | 12,538 | +0.41(+0.96%) |
May 11, 2011 | 42.88 | 43.46 | 42.45 | 42.57 | 9,854 | -0.49(-1.14%) |
May 10, 2011 | 42.51 | 44.22 | 42.51 | 43.06 | 10,540 | +0.55(+1.29%) |
May 09, 2011 | 41.35 | 42.94 | 41.35 | 42.51 | 4,731 | +1.57(+3.84%) |
May 06, 2011 | 40.09 | 41.38 | 39.50 | 40.94 | 8,193 | +0.85(+2.12%) |
May 05, 2011 | 40.16 | 41.24 | 39.54 | 40.09 | 8,354 | -0.52(-1.29%) |
May 04, 2011 | 43.05 | 43.05 | 38.96 | 40.62 | 31,954 | -1.88(-4.43%) |
May 03, 2011 | 43.14 | 43.44 | 42.50 | 42.50 | 11,247 | -0.99(-2.29%) |