Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.10 | 38.59 | 38.00 | 38.22 | 1,284,671 | -0.19(-0.49%) |
Jul 28, 2011 | 38.53 | 38.99 | 38.30 | 38.41 | 1,045,845 | -0.09(-0.23%) |
Jul 27, 2011 | 38.83 | 38.83 | 38.43 | 38.50 | 2,431,858 | -0.53(-1.36%) |
Jul 26, 2011 | 39.35 | 39.64 | 38.75 | 39.03 | 2,714,896 | -1.43(-3.53%) |
Jul 25, 2011 | 40.41 | 40.77 | 40.15 | 40.46 | 1,182,298 | -0.22(-0.54%) |
Jul 22, 2011 | 41.19 | 41.24 | 40.59 | 40.68 | 909,088 | -0.51(-1.24%) |
Jul 21, 2011 | 41.34 | 41.60 | 41.10 | 41.19 | 965,391 | +0.32(+0.78%) |
Jul 20, 2011 | 40.97 | 41.10 | 40.74 | 40.87 | 575,918 | -0.01(-0.02%) |
Jul 19, 2011 | 40.33 | 40.88 | 40.33 | 40.88 | 757,780 | +0.68(+1.69%) |
Jul 18, 2011 | 40.42 | 40.51 | 39.90 | 40.20 | 625,658 | -0.30(-0.74%) |
Jul 15, 2011 | 40.28 | 40.61 | 40.11 | 40.50 | 804,069 | +0.36(+0.90%) |
Jul 14, 2011 | 40.67 | 40.80 | 40.06 | 40.14 | 696,411 | -0.49(-1.21%) |
Jul 13, 2011 | 40.94 | 41.17 | 40.55 | 40.63 | 684,434 | -0.05(-0.12%) |
Jul 12, 2011 | 40.49 | 41.20 | 40.49 | 40.68 | 732,118 | -0.01(-0.02%) |
Jul 11, 2011 | 40.71 | 40.87 | 40.47 | 40.69 | 718,129 | -0.46(-1.12%) |
Jul 08, 2011 | 40.89 | 41.23 | 40.61 | 41.15 | 832,853 | -0.24(-0.58%) |
Jul 07, 2011 | 41.43 | 41.50 | 41.27 | 41.39 | 801,529 | +0.28(+0.68%) |
Jul 06, 2011 | 40.95 | 41.24 | 40.89 | 41.11 | 845,577 | +0.03(+0.07%) |
Jul 05, 2011 | 41.28 | 41.28 | 40.88 | 41.08 | 978,687 | -0.23(-0.56%) |
Jul 01, 2011 | 40.59 | 41.40 | 40.55 | 41.31 | 913,138 | +0.77(+1.90%) |
Jun 30, 2011 | 40.27 | 40.91 | 40.00 | 40.54 | 906,581 | +0.38(+0.95%) |
Jun 29, 2011 | 39.91 | 40.23 | 39.74 | 40.16 | 774,172 | +0.44(+1.11%) |
Jun 28, 2011 | 39.61 | 39.84 | 39.41 | 39.72 | 809,632 | +0.25(+0.63%) |
Jun 27, 2011 | 39.11 | 39.65 | 39.11 | 39.47 | 497,815 | +0.27(+0.69%) |
Jun 24, 2011 | 39.44 | 39.72 | 39.03 | 39.20 | 1,044,781 | -0.16(-0.41%) |
Jun 23, 2011 | 39.09 | 39.57 | 38.60 | 39.36 | 1,220,708 | -0.16(-0.40%) |
Jun 22, 2011 | 39.58 | 40.00 | 39.50 | 39.52 | 775,864 | -0.27(-0.68%) |
Jun 21, 2011 | 39.58 | 39.82 | 39.27 | 39.79 | 859,482 | +0.46(+1.17%) |
Jun 20, 2011 | 39.29 | 39.48 | 39.24 | 39.33 | 773,883 | +0.15(+0.38%) |
Jun 17, 2011 | 39.05 | 39.29 | 38.79 | 39.18 | 1,615,207 | +0.48(+1.24%) |
Jun 16, 2011 | 38.52 | 38.95 | 38.33 | 38.70 | 1,295,566 | +0.18(+0.47%) |
Jun 15, 2011 | 38.67 | 38.82 | 38.17 | 38.52 | 1,505,763 | -0.46(-1.18%) |
Jun 14, 2011 | 38.59 | 39.07 | 38.57 | 38.98 | 1,305,010 | +0.63(+1.64%) |
Jun 13, 2011 | 38.64 | 38.94 | 38.13 | 38.35 | 1,484,464 | -0.27(-0.70%) |
Jun 10, 2011 | 39.36 | 39.38 | 38.56 | 38.62 | 1,605,270 | -0.84(-2.13%) |
Jun 09, 2011 | 39.64 | 39.66 | 39.29 | 39.46 | 857,674 | -0.14(-0.35%) |
Jun 08, 2011 | 39.60 | 39.84 | 39.45 | 39.60 | 1,041,231 | -0.19(-0.48%) |
Jun 07, 2011 | 39.48 | 40.12 | 39.25 | 39.79 | 1,813,066 | +0.77(+1.97%) |
Jun 06, 2011 | 39.51 | 39.65 | 38.99 | 39.02 | 1,200,771 | -0.68(-1.71%) |
Jun 03, 2011 | 39.33 | 39.92 | 39.32 | 39.70 | 1,014,572 | -0.21(-0.53%) |
May 24, 2011 | 39.82 | 40.10 | 39.61 | 39.91 | 856,297 | +0.23(+0.58%) |
May 23, 2011 | 39.84 | 40.03 | 39.64 | 39.68 | 1,042,741 | -0.59(-1.47%) |
May 20, 2011 | 40.70 | 40.80 | 40.21 | 40.27 | 1,028,612 | -0.53(-1.30%) |
May 19, 2011 | 40.99 | 41.15 | 40.62 | 40.80 | 857,252 | -0.07(-0.17%) |
May 18, 2011 | 40.45 | 41.08 | 40.14 | 40.87 | 1,122,496 | +0.42(+1.04%) |
May 17, 2011 | 40.63 | 40.80 | 40.25 | 40.45 | 1,248,425 | -0.36(-0.88%) |
May 16, 2011 | 40.61 | 41.24 | 40.44 | 40.81 | 1,033,506 | +0.01(+0.02%) |
May 13, 2011 | 41.41 | 41.51 | 40.76 | 40.80 | 1,023,869 | -0.61(-1.47%) |
May 12, 2011 | 41.26 | 41.65 | 40.86 | 41.41 | 1,062,788 | -0.26(-0.62%) |
May 11, 2011 | 42.26 | 42.33 | 41.59 | 41.67 | 1,308,036 | -0.60(-1.42%) |
May 10, 2011 | 42.30 | 42.46 | 42.19 | 42.27 | 1,185,137 | +0.17(+0.40%) |
May 09, 2011 | 41.75 | 42.14 | 41.45 | 42.10 | 695,374 | +0.41(+0.98%) |
May 06, 2011 | 42.46 | 42.51 | 41.65 | 41.69 | 1,648,837 | -0.39(-0.93%) |
May 05, 2011 | 42.39 | 42.58 | 41.99 | 42.08 | 1,368,779 | -0.49(-1.15%) |
May 04, 2011 | 42.94 | 43.00 | 42.45 | 42.57 | 1,025,282 | -0.31(-0.72%) |
May 03, 2011 | 42.88 | 43.04 | 42.50 | 42.88 | 1,034,791 | -0.04(-0.09%) |