Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.27 | 39.18 | 37.94 | 39.08 | 65,856 | +0.57(+1.49%) |
Jul 28, 2011 | 38.61 | 39.61 | 38.27 | 38.51 | 60,268 | +0.00(+0.00%) |
Jul 27, 2011 | 39.70 | 39.94 | 38.42 | 38.51 | 181,194 | -1.48(-3.70%) |
Jul 26, 2011 | 40.66 | 40.95 | 39.99 | 39.99 | 72,491 | -0.76(-1.87%) |
Jul 25, 2011 | 41.23 | 41.37 | 40.56 | 40.75 | 69,859 | -0.95(-2.29%) |
Jul 22, 2011 | 41.14 | 41.97 | 40.99 | 41.71 | 64,509 | +0.76(+1.86%) |
Jul 21, 2011 | 41.04 | 41.33 | 40.80 | 40.94 | 66,043 | +0.14(+0.35%) |
Jul 20, 2011 | 41.04 | 41.37 | 40.66 | 40.80 | 65,339 | +0.10(+0.23%) |
Jul 19, 2011 | 41.61 | 42.19 | 40.56 | 40.71 | 111,454 | -0.76(-1.84%) |
Jul 18, 2011 | 42.23 | 42.76 | 41.47 | 41.47 | 64,066 | -1.15(-2.69%) |
Jul 15, 2011 | 42.28 | 42.85 | 41.99 | 42.61 | 43,522 | +0.62(+1.48%) |
Jul 14, 2011 | 42.66 | 42.90 | 41.90 | 41.99 | 48,578 | -0.72(-1.68%) |
Jul 13, 2011 | 42.61 | 43.66 | 42.47 | 42.71 | 72,245 | +0.43(+1.02%) |
Jul 12, 2011 | 42.61 | 42.85 | 42.23 | 42.28 | 43,070 | -0.38(-0.89%) |
Jul 11, 2011 | 42.81 | 42.95 | 42.47 | 42.66 | 68,855 | -0.95(-2.19%) |
Jul 08, 2011 | 43.90 | 44.08 | 43.14 | 43.62 | 75,745 | -0.38(-0.87%) |
Jul 07, 2011 | 44.33 | 44.38 | 43.88 | 44.00 | 65,718 | +0.10(+0.22%) |
Jul 06, 2011 | 44.14 | 45.10 | 43.66 | 43.90 | 46,707 | -0.24(-0.54%) |
Jul 05, 2011 | 44.52 | 44.62 | 43.81 | 44.14 | 57,484 | -0.38(-0.86%) |
Jul 01, 2011 | 45.05 | 45.29 | 44.38 | 44.52 | 61,592 | -0.33(-0.74%) |
Jun 30, 2011 | 45.14 | 45.29 | 44.43 | 44.86 | 54,287 | +0.05(+0.11%) |
Jun 29, 2011 | 44.62 | 45.33 | 44.38 | 44.81 | 36,383 | +0.48(+1.08%) |
Jun 28, 2011 | 45.14 | 45.14 | 43.76 | 44.33 | 101,833 | -0.48(-1.06%) |
Jun 27, 2011 | 43.81 | 44.95 | 43.16 | 44.81 | 75,568 | +0.86(+1.95%) |
Jun 24, 2011 | 44.52 | 44.76 | 42.95 | 43.95 | 184,699 | -0.29(-0.65%) |
Jun 23, 2011 | 43.52 | 44.43 | 43.09 | 44.24 | 98,051 | +0.38(+0.87%) |
Jun 22, 2011 | 45.19 | 45.24 | 43.81 | 43.86 | 75,652 | -1.34(-2.96%) |
Jun 21, 2011 | 44.43 | 45.24 | 44.38 | 45.19 | 109,712 | +1.19(+2.71%) |
Jun 20, 2011 | 43.76 | 44.48 | 43.76 | 44.00 | 101,978 | +0.72(+1.65%) |
Jun 17, 2011 | 41.85 | 43.90 | 41.85 | 43.28 | 149,766 | +1.81(+4.37%) |
Jun 16, 2011 | 40.94 | 41.66 | 40.62 | 41.47 | 129,861 | +0.62(+1.52%) |
Jun 15, 2011 | 41.61 | 41.86 | 40.42 | 40.85 | 82,954 | -1.15(-2.73%) |
Jun 14, 2011 | 41.56 | 42.38 | 41.33 | 41.99 | 70,350 | +1.10(+2.68%) |
Jun 13, 2011 | 40.28 | 41.14 | 40.28 | 40.90 | 80,106 | +0.48(+1.18%) |
Jun 10, 2011 | 41.33 | 41.76 | 40.32 | 40.42 | 111,425 | -1.05(-2.53%) |
Jun 09, 2011 | 40.61 | 41.61 | 40.32 | 41.47 | 75,127 | +1.00(+2.48%) |
Jun 08, 2011 | 43.86 | 43.86 | 40.18 | 40.47 | 167,466 | -3.10(-7.12%) |
Jun 07, 2011 | 43.52 | 44.31 | 42.85 | 43.57 | 83,902 | +0.48(+1.11%) |
Jun 06, 2011 | 43.71 | 44.57 | 42.85 | 43.09 | 108,525 | -0.86(-1.95%) |
Jun 03, 2011 | 43.43 | 44.00 | 43.19 | 43.95 | 153,756 | +2.05(+4.90%) |
May 24, 2011 | 43.28 | 43.38 | 41.80 | 41.90 | 112,361 | -1.00(-2.34%) |
May 23, 2011 | 43.66 | 43.66 | 42.90 | 42.90 | 112,307 | -0.95(-2.18%) |
May 20, 2011 | 44.43 | 44.52 | 43.28 | 43.86 | 87,827 | -0.57(-1.29%) |
May 19, 2011 | 44.38 | 44.91 | 43.09 | 44.43 | 124,960 | +0.29(+0.65%) |
May 18, 2011 | 42.85 | 44.33 | 42.61 | 44.14 | 104,268 | +1.53(+3.58%) |
May 17, 2011 | 43.36 | 43.77 | 42.57 | 42.61 | 180,073 | -0.60(-1.40%) |
May 16, 2011 | 44.61 | 44.98 | 43.13 | 43.22 | 148,786 | -1.72(-3.82%) |
May 13, 2011 | 46.14 | 46.51 | 44.42 | 44.94 | 131,096 | -0.70(-1.53%) |
May 12, 2011 | 45.72 | 45.82 | 44.42 | 45.63 | 160,587 | +1.76(+4.02%) |
May 11, 2011 | 44.89 | 44.94 | 43.77 | 43.87 | 106,185 | -0.93(-2.07%) |
May 10, 2011 | 43.45 | 45.03 | 43.40 | 44.80 | 114,028 | +1.67(+3.87%) |
May 09, 2011 | 42.66 | 43.22 | 42.10 | 43.13 | 89,357 | +0.46(+1.09%) |
May 06, 2011 | 43.64 | 43.77 | 42.48 | 42.66 | 80,414 | -0.42(-0.97%) |
May 05, 2011 | 41.92 | 43.45 | 41.87 | 43.08 | 128,434 | +1.25(+3.00%) |
May 04, 2011 | 43.31 | 43.36 | 41.83 | 41.83 | 123,566 | -1.30(-3.01%) |
May 03, 2011 | 42.71 | 43.33 | 42.52 | 43.13 | 88,819 | +0.42(+0.98%) |