Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 44.05 | 44.74 | 43.69 | 44.71 | 387,348 | +0.29(+0.65%) |
Jul 28, 2011 | 44.44 | 44.78 | 43.88 | 44.42 | 369,600 | -0.09(-0.20%) |
Jul 27, 2011 | 45.52 | 45.52 | 44.49 | 44.51 | 363,982 | -1.13(-2.48%) |
Jul 26, 2011 | 45.82 | 45.86 | 45.43 | 45.64 | 273,840 | -0.15(-0.32%) |
Jul 25, 2011 | 45.76 | 46.13 | 45.60 | 45.79 | 163,615 | -0.48(-1.04%) |
Jul 22, 2011 | 46.09 | 46.33 | 45.90 | 46.27 | 314,471 | +0.23(+0.49%) |
Jul 21, 2011 | 45.77 | 46.23 | 45.73 | 46.04 | 288,673 | +0.46(+1.01%) |
Jul 20, 2011 | 45.48 | 45.71 | 45.27 | 45.58 | 343,098 | +0.06(+0.12%) |
Jul 19, 2011 | 44.91 | 45.57 | 44.82 | 45.52 | 405,370 | +0.90(+2.01%) |
Jul 18, 2011 | 44.48 | 44.76 | 44.02 | 44.62 | 443,538 | +0.07(+0.16%) |
Jul 15, 2011 | 44.26 | 44.93 | 43.92 | 44.55 | 367,032 | +0.61(+1.38%) |
Jul 14, 2011 | 44.36 | 44.50 | 43.63 | 43.95 | 400,289 | -0.36(-0.81%) |
Jul 13, 2011 | 44.53 | 44.67 | 44.20 | 44.31 | 854,960 | -0.03(-0.07%) |
Jul 12, 2011 | 43.90 | 45.01 | 43.90 | 44.34 | 427,491 | +0.29(+0.67%) |
Jul 11, 2011 | 44.08 | 44.40 | 43.97 | 44.05 | 523,082 | -0.49(-1.10%) |
Jul 08, 2011 | 43.89 | 44.60 | 43.89 | 44.53 | 303,009 | +0.04(+0.10%) |
Jul 07, 2011 | 44.07 | 44.52 | 43.98 | 44.49 | 392,757 | +0.68(+1.56%) |
Jul 06, 2011 | 43.16 | 43.90 | 43.16 | 43.81 | 270,275 | +0.51(+1.19%) |
Jul 05, 2011 | 42.96 | 43.35 | 42.63 | 43.30 | 411,688 | +0.31(+0.73%) |
Jul 01, 2011 | 42.30 | 43.13 | 42.24 | 42.98 | 505,338 | +0.74(+1.76%) |
Jun 30, 2011 | 42.09 | 42.45 | 41.97 | 42.24 | 509,557 | +0.26(+0.63%) |
Jun 29, 2011 | 41.77 | 42.06 | 41.53 | 41.97 | 247,416 | +0.39(+0.93%) |
Jun 28, 2011 | 41.20 | 41.59 | 40.95 | 41.59 | 347,917 | +0.40(+0.97%) |
Jun 27, 2011 | 41.04 | 41.37 | 40.96 | 41.19 | 443,961 | +0.19(+0.47%) |
Jun 24, 2011 | 40.82 | 41.22 | 40.54 | 40.99 | 1,018,652 | +0.21(+0.52%) |
Jun 23, 2011 | 41.28 | 41.29 | 40.66 | 40.78 | 614,679 | -1.05(-2.51%) |
Jun 22, 2011 | 42.53 | 42.58 | 41.78 | 41.83 | 728,670 | -0.78(-1.84%) |
Jun 21, 2011 | 42.53 | 42.64 | 42.26 | 42.61 | 436,892 | +0.39(+0.92%) |
Jun 20, 2011 | 42.19 | 42.31 | 42.10 | 42.22 | 327,171 | +0.24(+0.57%) |
Jun 17, 2011 | 41.71 | 42.07 | 41.40 | 41.99 | 1,133,987 | +0.58(+1.41%) |
Jun 16, 2011 | 41.25 | 41.67 | 40.74 | 41.40 | 466,470 | +0.28(+0.67%) |
Jun 15, 2011 | 41.32 | 41.61 | 40.77 | 41.13 | 417,111 | -0.56(-1.35%) |
Jun 14, 2011 | 41.42 | 41.72 | 41.22 | 41.69 | 344,605 | +0.56(+1.35%) |
Jun 13, 2011 | 40.98 | 41.37 | 40.87 | 41.14 | 371,234 | +0.19(+0.46%) |
Jun 10, 2011 | 41.66 | 41.79 | 40.87 | 40.95 | 367,232 | -0.93(-2.23%) |
Jun 09, 2011 | 42.19 | 42.19 | 41.55 | 41.88 | 339,675 | -0.16(-0.37%) |
Jun 08, 2011 | 41.89 | 42.41 | 41.87 | 42.04 | 269,960 | -0.08(-0.19%) |
Jun 07, 2011 | 42.00 | 42.47 | 41.87 | 42.12 | 329,118 | +0.46(+1.10%) |
Jun 06, 2011 | 42.02 | 42.21 | 41.65 | 41.66 | 368,172 | -0.39(-0.94%) |
Jun 03, 2011 | 41.09 | 42.11 | 41.09 | 42.06 | 525,288 | +1.18(+2.89%) |
May 24, 2011 | 41.02 | 41.09 | 40.70 | 40.87 | 278,763 | +0.00(+0.00%) |
May 23, 2011 | 40.84 | 41.14 | 40.63 | 40.87 | 349,246 | -0.47(-1.14%) |
May 20, 2011 | 41.63 | 41.76 | 41.02 | 41.34 | 636,990 | -0.47(-1.12%) |
May 19, 2011 | 41.84 | 42.07 | 41.55 | 41.81 | 222,229 | +0.09(+0.21%) |
May 18, 2011 | 41.48 | 41.77 | 41.17 | 41.72 | 303,039 | +0.42(+1.02%) |
May 17, 2011 | 41.26 | 41.49 | 41.16 | 41.30 | 478,658 | -0.08(-0.20%) |
May 16, 2011 | 41.24 | 41.60 | 41.16 | 41.39 | 350,571 | +0.01(+0.02%) |
May 13, 2011 | 41.86 | 41.86 | 41.34 | 41.38 | 311,120 | -0.34(-0.83%) |
May 12, 2011 | 41.77 | 41.91 | 41.50 | 41.72 | 409,567 | -0.23(-0.54%) |
May 11, 2011 | 42.66 | 42.74 | 41.82 | 41.95 | 500,474 | -0.79(-1.85%) |
May 10, 2011 | 42.17 | 42.84 | 42.15 | 42.74 | 479,473 | +0.69(+1.64%) |
May 09, 2011 | 42.22 | 42.38 | 41.94 | 42.05 | 372,721 | -0.23(-0.55%) |
May 06, 2011 | 42.41 | 42.73 | 41.99 | 42.28 | 532,141 | +0.44(+1.06%) |
May 05, 2011 | 41.46 | 42.25 | 41.45 | 41.84 | 308,486 | +0.11(+0.25%) |
May 04, 2011 | 41.67 | 41.92 | 41.41 | 41.73 | 510,847 | +0.08(+0.20%) |
May 03, 2011 | 41.64 | 42.07 | 41.27 | 41.65 | 241,299 | -0.18(-0.43%) |