Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 40.52 | 41.17 | 40.19 | 40.76 | 305,846 | -0.24(-0.58%) |
Jul 28, 2011 | 41.45 | 41.83 | 40.92 | 41.00 | 169,525 | -0.44(-1.06%) |
Jul 27, 2011 | 42.46 | 42.46 | 41.18 | 41.44 | 263,731 | -1.30(-3.05%) |
Jul 26, 2011 | 43.29 | 43.46 | 42.28 | 42.74 | 1,267,665 | -0.60(-1.38%) |
Jul 25, 2011 | 43.09 | 43.75 | 43.04 | 43.34 | 117,405 | -0.24(-0.55%) |
Jul 22, 2011 | 43.64 | 43.74 | 43.54 | 43.58 | 68,758 | -0.15(-0.34%) |
Jul 21, 2011 | 43.82 | 44.02 | 43.61 | 43.73 | 138,125 | +0.09(+0.20%) |
Jul 20, 2011 | 43.94 | 44.02 | 43.53 | 43.64 | 126,374 | -0.20(-0.46%) |
Jul 19, 2011 | 43.46 | 43.95 | 43.32 | 43.84 | 205,246 | +0.80(+1.86%) |
Jul 18, 2011 | 42.99 | 43.12 | 42.61 | 43.04 | 165,176 | -0.02(-0.04%) |
Jul 15, 2011 | 43.27 | 43.34 | 42.87 | 43.06 | 285,513 | -0.12(-0.29%) |
Jul 14, 2011 | 43.43 | 43.63 | 42.98 | 43.18 | 344,336 | -0.25(-0.57%) |
Jul 13, 2011 | 43.20 | 43.52 | 43.07 | 43.43 | 324,380 | +0.45(+1.05%) |
Jul 12, 2011 | 42.88 | 43.23 | 42.88 | 42.98 | 191,541 | -0.11(-0.27%) |
Jul 11, 2011 | 42.86 | 43.15 | 42.68 | 43.09 | 241,548 | -0.27(-0.63%) |
Jul 08, 2011 | 42.90 | 43.37 | 42.68 | 43.37 | 171,304 | +0.01(+0.02%) |
Jul 07, 2011 | 43.47 | 43.80 | 43.17 | 43.36 | 232,093 | +0.19(+0.43%) |
Jul 06, 2011 | 43.02 | 43.17 | 42.90 | 43.17 | 178,783 | +0.07(+0.16%) |
Jul 05, 2011 | 42.99 | 43.16 | 42.83 | 43.10 | 292,112 | +0.06(+0.14%) |
Jul 01, 2011 | 42.49 | 43.32 | 42.49 | 43.04 | 197,230 | +0.67(+1.58%) |
Jun 30, 2011 | 42.29 | 42.72 | 42.11 | 42.37 | 254,315 | +0.45(+1.07%) |
Jun 29, 2011 | 41.73 | 42.05 | 41.21 | 41.92 | 198,870 | +0.41(+1.00%) |
Jun 28, 2011 | 40.26 | 41.62 | 40.26 | 41.51 | 572,800 | +1.53(+3.84%) |
Jun 27, 2011 | 39.49 | 40.09 | 39.39 | 39.97 | 331,733 | +0.60(+1.52%) |
Jun 24, 2011 | 39.90 | 39.96 | 39.27 | 39.38 | 228,920 | -0.38(-0.95%) |
Jun 23, 2011 | 39.63 | 39.83 | 39.30 | 39.75 | 280,493 | -0.43(-1.07%) |
Jun 22, 2011 | 39.96 | 40.52 | 39.96 | 40.19 | 342,853 | -0.18(-0.44%) |
Jun 21, 2011 | 40.52 | 40.52 | 39.98 | 40.36 | 466,383 | +0.04(+0.09%) |
Jun 20, 2011 | 40.21 | 40.37 | 40.16 | 40.33 | 247,309 | -0.03(-0.07%) |
Jun 17, 2011 | 40.32 | 40.65 | 40.22 | 40.35 | 332,515 | +0.62(+1.55%) |
Jun 16, 2011 | 39.80 | 40.16 | 39.05 | 39.74 | 169,764 | -0.01(-0.02%) |
Jun 15, 2011 | 39.74 | 40.18 | 39.47 | 39.75 | 146,324 | -0.41(-1.03%) |
Jun 14, 2011 | 39.54 | 40.21 | 39.50 | 40.16 | 297,421 | +0.81(+2.06%) |
Jun 13, 2011 | 39.15 | 39.60 | 38.93 | 39.35 | 170,568 | +0.31(+0.79%) |
Jun 10, 2011 | 39.11 | 39.34 | 38.76 | 39.04 | 250,878 | -0.26(-0.67%) |
Jun 09, 2011 | 39.37 | 39.53 | 39.24 | 39.30 | 138,163 | +0.02(+0.05%) |
Jun 08, 2011 | 39.22 | 39.48 | 39.07 | 39.29 | 134,552 | -0.01(-0.02%) |
Jun 07, 2011 | 39.75 | 39.75 | 39.27 | 39.30 | 202,660 | -0.13(-0.34%) |
Jun 06, 2011 | 39.60 | 39.77 | 39.31 | 39.43 | 294,432 | -0.12(-0.31%) |
Jun 03, 2011 | 39.48 | 40.11 | 39.48 | 39.55 | 198,138 | +1.08(+2.79%) |
May 24, 2011 | 38.48 | 38.64 | 38.24 | 38.48 | 244,205 | +0.10(+0.25%) |
May 23, 2011 | 38.19 | 38.48 | 37.89 | 38.38 | 210,537 | -0.37(-0.96%) |
May 20, 2011 | 38.54 | 38.88 | 38.54 | 38.75 | 212,238 | +0.04(+0.11%) |
May 19, 2011 | 38.71 | 38.94 | 38.42 | 38.71 | 233,537 | +0.22(+0.57%) |
May 18, 2011 | 38.05 | 38.55 | 37.95 | 38.48 | 320,903 | +0.45(+1.18%) |
May 17, 2011 | 37.80 | 38.14 | 37.78 | 38.04 | 260,812 | -0.09(-0.23%) |
May 16, 2011 | 38.28 | 38.68 | 38.06 | 38.12 | 271,546 | -0.43(-1.12%) |
May 13, 2011 | 38.72 | 39.01 | 38.47 | 38.56 | 128,284 | -0.10(-0.25%) |
May 12, 2011 | 38.38 | 39.03 | 38.23 | 38.65 | 193,391 | +0.01(+0.02%) |
May 11, 2011 | 38.66 | 39.01 | 38.47 | 38.64 | 302,881 | -0.11(-0.30%) |
May 10, 2011 | 37.79 | 38.78 | 37.79 | 38.76 | 517,846 | +1.27(+3.39%) |
May 09, 2011 | 37.75 | 38.10 | 37.21 | 37.49 | 576,967 | -0.32(-0.84%) |
May 06, 2011 | 38.79 | 39.63 | 36.50 | 37.81 | 1,191,169 | +3.07(+8.83%) |
May 05, 2011 | 34.83 | 35.18 | 34.67 | 34.74 | 331,410 | -0.32(-0.91%) |
May 04, 2011 | 35.26 | 35.47 | 34.93 | 35.06 | 228,560 | -0.26(-0.75%) |
May 03, 2011 | 35.55 | 35.63 | 35.13 | 35.32 | 150,951 | -0.28(-0.79%) |