Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.80 | 43.28 | 42.80 | 42.98 | 61,342 | -1.02(-2.32%) |
Jul 28, 2011 | 44.08 | 44.12 | 43.85 | 44.00 | 60,483 | -0.07(-0.16%) |
Jul 27, 2011 | 44.80 | 45.00 | 43.84 | 44.07 | 60,557 | +0.12(+0.27%) |
Jul 26, 2011 | 43.80 | 44.16 | 43.80 | 43.95 | 29,967 | +0.19(+0.43%) |
Jul 25, 2011 | 43.56 | 44.02 | 43.56 | 43.76 | 129,936 | +0.23(+0.53%) |
Jul 22, 2011 | 43.71 | 43.71 | 43.52 | 43.53 | 17,828 | -0.62(-1.40%) |
Jul 21, 2011 | 43.92 | 44.30 | 43.55 | 44.15 | 12,453 | +0.35(+0.80%) |
Jul 20, 2011 | 43.74 | 44.05 | 43.67 | 43.80 | 21,544 | +0.56(+1.30%) |
Jul 19, 2011 | 43.24 | 43.61 | 43.24 | 43.24 | 23,626 | +0.06(+0.14%) |
Jul 18, 2011 | 42.69 | 43.27 | 42.69 | 43.18 | 31,140 | +0.38(+0.89%) |
Jul 15, 2011 | 42.73 | 43.10 | 42.73 | 42.80 | 35,596 | +0.35(+0.82%) |
Jul 14, 2011 | 42.62 | 43.12 | 42.38 | 42.45 | 70,588 | +0.05(+0.12%) |
Jul 13, 2011 | 41.89 | 42.70 | 41.50 | 42.40 | 87,365 | +0.90(+2.17%) |
Jul 12, 2011 | 40.67 | 41.80 | 40.67 | 41.50 | 43,801 | +0.34(+0.83%) |
Jul 11, 2011 | 40.75 | 41.55 | 40.75 | 41.16 | 34,707 | -0.39(-0.94%) |
Jul 08, 2011 | 40.79 | 41.80 | 40.79 | 41.55 | 21,053 | -0.21(-0.50%) |
Jul 07, 2011 | 41.42 | 41.80 | 41.42 | 41.76 | 16,255 | +0.87(+2.13%) |
Jul 06, 2011 | 40.56 | 41.10 | 40.56 | 40.89 | 26,218 | +0.20(+0.49%) |
Jul 05, 2011 | 40.27 | 40.70 | 40.25 | 40.69 | 28,468 | +0.37(+0.92%) |
Jul 01, 2011 | 40.21 | 40.48 | 40.00 | 40.32 | 64,222 | -0.18(-0.44%) |
Jun 30, 2011 | 40.00 | 40.63 | 40.00 | 40.50 | 23,143 | +0.52(+1.30%) |
Jun 29, 2011 | 39.21 | 40.09 | 39.21 | 39.98 | 16,807 | +1.54(+4.01%) |
Jun 28, 2011 | 37.92 | 38.55 | 37.92 | 38.44 | 31,743 | +0.89(+2.37%) |
Jun 27, 2011 | 37.72 | 37.72 | 37.01 | 37.55 | 85,770 | -0.25(-0.66%) |
Jun 24, 2011 | 38.39 | 38.65 | 37.78 | 37.80 | 36,035 | -0.62(-1.61%) |
Jun 23, 2011 | 38.42 | 38.60 | 37.85 | 38.42 | 31,713 | -0.99(-2.51%) |
Jun 22, 2011 | 39.18 | 39.74 | 39.18 | 39.41 | 48,597 | -0.17(-0.43%) |
Jun 21, 2011 | 38.87 | 39.70 | 38.87 | 39.58 | 27,144 | +1.33(+3.48%) |
Jun 20, 2011 | 38.19 | 38.35 | 38.19 | 38.25 | 22,424 | -0.70(-1.80%) |
Jun 17, 2011 | 38.90 | 39.22 | 38.76 | 38.95 | 26,581 | +0.95(+2.50%) |
Jun 16, 2011 | 38.50 | 38.50 | 37.75 | 38.00 | 86,326 | -0.70(-1.81%) |
Jun 15, 2011 | 39.15 | 39.49 | 38.58 | 38.70 | 47,349 | -1.57(-3.90%) |
Jun 14, 2011 | 39.71 | 40.54 | 39.71 | 40.27 | 23,784 | +1.22(+3.12%) |
Jun 13, 2011 | 39.41 | 39.50 | 38.95 | 39.05 | 31,822 | -0.21(-0.53%) |
Jun 10, 2011 | 39.45 | 39.45 | 38.88 | 39.26 | 28,612 | -0.79(-1.97%) |
Jun 09, 2011 | 38.77 | 40.32 | 38.77 | 40.05 | 47,509 | +0.50(+1.26%) |
Jun 08, 2011 | 39.96 | 40.14 | 39.41 | 39.55 | 47,013 | -1.31(-3.21%) |
Jun 07, 2011 | 41.10 | 41.30 | 40.86 | 40.86 | 39,388 | -0.05(-0.12%) |
Jun 06, 2011 | 41.60 | 41.60 | 40.82 | 40.91 | 39,040 | -0.49(-1.18%) |
Jun 03, 2011 | 40.55 | 41.85 | 40.55 | 41.40 | 53,839 | +0.80(+1.97%) |
May 24, 2011 | 40.05 | 40.65 | 40.05 | 40.60 | 27,585 | +0.80(+2.01%) |
May 23, 2011 | 39.86 | 40.15 | 39.66 | 39.80 | 19,531 | -1.30(-3.16%) |
May 20, 2011 | 40.93 | 41.68 | 40.38 | 41.10 | 91,699 | -0.03(-0.07%) |
May 19, 2011 | 41.07 | 41.44 | 41.07 | 41.13 | 65,375 | +0.66(+1.63%) |
May 18, 2011 | 40.05 | 40.60 | 40.05 | 40.47 | 124,518 | +0.42(+1.05%) |
May 17, 2011 | 39.68 | 40.11 | 39.52 | 40.05 | 91,002 | +0.14(+0.35%) |
May 16, 2011 | 39.63 | 40.40 | 39.63 | 39.91 | 66,509 | -0.42(-1.04%) |
May 13, 2011 | 40.62 | 40.90 | 39.76 | 40.33 | 33,216 | -0.20(-0.49%) |
May 12, 2011 | 40.86 | 40.93 | 40.10 | 40.53 | 35,194 | -1.17(-2.81%) |
May 11, 2011 | 42.80 | 42.80 | 41.41 | 41.70 | 23,027 | -0.30(-0.71%) |
May 10, 2011 | 41.76 | 42.20 | 41.76 | 42.00 | 102,999 | -0.65(-1.52%) |
May 09, 2011 | 42.04 | 42.65 | 42.04 | 42.65 | 22,823 | +0.47(+1.11%) |
May 06, 2011 | 42.25 | 42.75 | 41.79 | 42.18 | 78,637 | +0.98(+2.38%) |
May 05, 2011 | 42.72 | 42.72 | 41.16 | 41.20 | 92,663 | -1.40(-3.29%) |
May 04, 2011 | 43.60 | 43.60 | 42.30 | 42.60 | 109,390 | -0.90(-2.07%) |
May 03, 2011 | 44.30 | 44.30 | 43.30 | 43.50 | 54,155 | -0.77(-1.74%) |