Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.46 | 42.02 | 41.38 | 41.77 | 8,142 | -0.83(-1.95%) |
Jul 28, 2011 | 42.77 | 42.98 | 42.24 | 42.60 | 9,065 | -0.63(-1.46%) |
Jul 27, 2011 | 43.64 | 43.64 | 43.14 | 43.23 | 10,487 | -1.06(-2.39%) |
Jul 26, 2011 | 44.46 | 44.52 | 44.09 | 44.29 | 6,919 | +0.62(+1.42%) |
Jul 25, 2011 | 43.71 | 43.85 | 43.67 | 43.67 | 2,564 | -0.59(-1.33%) |
Jul 22, 2011 | 44.12 | 44.26 | 44.00 | 44.26 | 5,515 | -0.26(-0.58%) |
Jul 21, 2011 | 44.35 | 44.78 | 44.35 | 44.52 | 3,442 | +0.09(+0.20%) |
Jul 20, 2011 | 44.21 | 44.43 | 44.01 | 44.43 | 8,825 | +0.40(+0.91%) |
Jul 19, 2011 | 43.46 | 44.03 | 43.46 | 44.03 | 9,426 | +1.01(+2.35%) |
Jul 18, 2011 | 43.30 | 43.30 | 42.76 | 43.02 | 15,334 | -1.77(-3.95%) |
Jul 15, 2011 | 44.49 | 44.79 | 44.01 | 44.79 | 13,472 | +0.24(+0.54%) |
Jul 14, 2011 | 44.79 | 44.79 | 44.22 | 44.55 | 7,965 | +0.28(+0.63%) |
Jul 13, 2011 | 43.97 | 44.27 | 43.77 | 44.27 | 14,897 | +1.75(+4.12%) |
Jul 12, 2011 | 42.67 | 42.79 | 42.40 | 42.52 | 17,365 | -1.81(-4.08%) |
Jul 11, 2011 | 44.85 | 44.85 | 44.10 | 44.33 | 16,470 | -0.91(-2.01%) |
Jul 08, 2011 | 44.91 | 45.24 | 44.82 | 45.24 | 8,851 | +0.12(+0.27%) |
Jul 07, 2011 | 45.00 | 45.12 | 44.90 | 45.12 | 16,428 | +0.34(+0.76%) |
Jul 06, 2011 | 44.70 | 44.83 | 44.50 | 44.78 | 11,835 | +0.19(+0.43%) |
Jul 05, 2011 | 44.85 | 44.97 | 44.32 | 44.59 | 7,594 | -0.46(-1.02%) |
Jul 01, 2011 | 44.02 | 45.05 | 43.98 | 45.05 | 43,701 | +1.05(+2.39%) |
Jun 30, 2011 | 43.21 | 44.04 | 43.21 | 44.00 | 37,781 | +1.11(+2.59%) |
Jun 29, 2011 | 42.50 | 43.01 | 42.20 | 42.89 | 36,317 | -1.97(-4.39%) |
Jun 28, 2011 | 44.39 | 44.90 | 44.12 | 44.86 | 33,061 | -0.74(-1.62%) |
Jun 27, 2011 | 45.05 | 45.62 | 45.01 | 45.60 | 23,721 | +2.56(+5.95%) |
Jun 24, 2011 | 43.31 | 43.52 | 42.88 | 43.04 | 21,438 | +0.66(+1.56%) |
Jun 23, 2011 | 41.61 | 42.38 | 41.38 | 42.38 | 20,371 | +1.26(+3.06%) |
Jun 22, 2011 | 40.96 | 41.40 | 40.96 | 41.12 | 7,961 | -0.12(-0.29%) |
Jun 21, 2011 | 40.98 | 41.24 | 40.89 | 41.24 | 11,620 | +0.30(+0.73%) |
Jun 20, 2011 | 41.06 | 41.08 | 40.83 | 40.94 | 22,508 | -0.26(-0.63%) |
Jun 17, 2011 | 41.33 | 41.61 | 41.20 | 41.20 | 15,608 | +0.30(+0.73%) |
Jun 16, 2011 | 41.13 | 41.14 | 40.53 | 40.90 | 11,508 | -0.60(-1.45%) |
Jun 15, 2011 | 42.09 | 42.19 | 41.50 | 41.50 | 12,501 | -1.26(-2.95%) |
Jun 14, 2011 | 42.38 | 42.86 | 42.38 | 42.76 | 22,614 | +0.61(+1.45%) |
Jun 13, 2011 | 42.60 | 42.67 | 42.11 | 42.15 | 42,951 | -1.17(-2.70%) |
Jun 10, 2011 | 43.17 | 43.44 | 42.63 | 43.32 | 32,344 | +0.16(+0.37%) |
Jun 09, 2011 | 42.95 | 43.23 | 42.81 | 43.16 | 14,046 | -0.36(-0.83%) |
Jun 08, 2011 | 44.00 | 44.12 | 43.52 | 43.52 | 26,491 | -1.34(-2.99%) |
Jun 07, 2011 | 45.12 | 45.18 | 44.76 | 44.86 | 14,439 | -0.57(-1.25%) |
Jun 06, 2011 | 45.91 | 46.09 | 45.43 | 45.43 | 13,568 | -0.23(-0.50%) |
Jun 03, 2011 | 45.74 | 46.33 | 45.66 | 45.66 | 15,080 | +0.24(+0.53%) |
May 24, 2011 | 45.62 | 45.89 | 45.32 | 45.42 | 13,325 | +0.13(+0.29%) |
May 23, 2011 | 45.10 | 45.50 | 45.06 | 45.29 | 15,720 | -0.69(-1.50%) |
May 20, 2011 | 46.21 | 46.39 | 45.59 | 45.98 | 16,032 | -0.51(-1.10%) |
May 19, 2011 | 46.03 | 46.50 | 46.00 | 46.49 | 16,479 | -1.18(-2.48%) |
May 18, 2011 | 46.93 | 47.67 | 46.93 | 47.67 | 10,596 | +0.41(+0.87%) |
May 17, 2011 | 46.67 | 47.60 | 46.67 | 47.26 | 24,023 | +0.28(+0.60%) |
May 16, 2011 | 47.26 | 47.80 | 46.98 | 46.98 | 16,250 | -0.55(-1.16%) |
May 13, 2011 | 48.13 | 48.15 | 47.29 | 47.53 | 22,887 | -0.18(-0.38%) |
May 12, 2011 | 47.93 | 48.01 | 47.31 | 47.71 | 20,213 | -0.31(-0.65%) |
May 11, 2011 | 48.08 | 48.25 | 47.29 | 48.02 | 72,902 | -1.44(-2.91%) |
May 10, 2011 | 49.34 | 49.53 | 49.16 | 49.46 | 11,657 | +0.50(+1.02%) |
May 09, 2011 | 49.31 | 49.52 | 48.87 | 48.96 | 9,975 | -0.70(-1.41%) |
May 06, 2011 | 49.95 | 50.12 | 49.39 | 49.66 | 29,665 | +3.48(+7.54%) |
May 05, 2011 | 46.06 | 46.59 | 46.06 | 46.18 | 24,357 | -0.70(-1.49%) |
May 04, 2011 | 47.21 | 47.21 | 46.82 | 46.88 | 10,393 | -0.28(-0.59%) |
May 03, 2011 | 47.57 | 47.77 | 46.96 | 47.16 | 36,455 | -1.17(-2.42%) |