Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.26 | 38.50 | 36.26 | 37.84 | 2,647,857 | +0.85(+2.31%) |
Jul 28, 2011 | 40.06 | 40.37 | 36.79 | 36.98 | 4,254,655 | -2.54(-6.42%) |
Jul 27, 2011 | 40.49 | 41.10 | 39.22 | 39.52 | 3,438,560 | -1.22(-3.00%) |
Jul 26, 2011 | 40.72 | 40.74 | 39.94 | 40.74 | 2,433,432 | +0.18(+0.43%) |
Jul 25, 2011 | 38.62 | 40.99 | 38.62 | 40.57 | 3,552,186 | +1.52(+3.88%) |
Jul 22, 2011 | 38.75 | 39.09 | 38.72 | 39.05 | 1,944,334 | +0.09(+0.23%) |
Jul 21, 2011 | 38.28 | 39.02 | 37.88 | 38.96 | 1,748,980 | +0.75(+1.96%) |
Jul 20, 2011 | 38.71 | 38.89 | 37.82 | 38.21 | 1,663,770 | -0.20(-0.52%) |
Jul 19, 2011 | 38.79 | 38.93 | 37.95 | 38.41 | 2,025,706 | +0.79(+2.10%) |
Jul 18, 2011 | 38.47 | 38.47 | 37.26 | 37.62 | 2,026,897 | -0.98(-2.54%) |
Jul 15, 2011 | 39.14 | 39.23 | 38.23 | 38.60 | 2,034,215 | -0.28(-0.72%) |
Jul 14, 2011 | 40.21 | 40.53 | 38.66 | 38.88 | 2,009,635 | -1.11(-2.77%) |
Jul 13, 2011 | 39.43 | 40.33 | 39.40 | 39.99 | 2,527,825 | +0.75(+1.91%) |
Jul 12, 2011 | 39.58 | 40.05 | 38.75 | 39.24 | 3,051,451 | -0.89(-2.23%) |
Jul 11, 2011 | 41.45 | 41.51 | 39.90 | 40.13 | 2,630,842 | -2.06(-4.88%) |
Jul 08, 2011 | 40.34 | 42.27 | 40.04 | 42.19 | 3,463,190 | +1.20(+2.92%) |
Jul 07, 2011 | 40.58 | 41.12 | 40.35 | 41.00 | 2,120,092 | +1.00(+2.49%) |
Jul 06, 2011 | 39.72 | 40.00 | 39.01 | 40.00 | 1,897,740 | +0.05(+0.12%) |
Jul 05, 2011 | 39.94 | 40.26 | 39.48 | 39.95 | 1,407,238 | -0.19(-0.48%) |
Jul 01, 2011 | 39.52 | 40.30 | 38.92 | 40.14 | 1,399,249 | +0.76(+1.92%) |
Jun 30, 2011 | 38.63 | 39.51 | 38.30 | 39.38 | 2,206,703 | +0.41(+1.04%) |
Jun 29, 2011 | 38.12 | 39.27 | 37.96 | 38.98 | 1,919,485 | +1.14(+3.02%) |
Jun 28, 2011 | 37.29 | 37.86 | 37.19 | 37.84 | 1,137,079 | +0.69(+1.87%) |
Jun 27, 2011 | 36.53 | 37.44 | 36.08 | 37.14 | 1,351,769 | +0.63(+1.73%) |
Jun 24, 2011 | 37.10 | 37.35 | 36.46 | 36.51 | 1,232,510 | -0.47(-1.27%) |
Jun 23, 2011 | 37.19 | 37.19 | 36.14 | 36.98 | 2,491,121 | -0.86(-2.28%) |
Jun 22, 2011 | 37.50 | 38.70 | 37.50 | 37.84 | 1,739,594 | +0.18(+0.49%) |
Jun 21, 2011 | 36.91 | 37.94 | 36.79 | 37.66 | 1,848,781 | +0.97(+2.65%) |
Jun 20, 2011 | 36.54 | 36.77 | 36.47 | 36.69 | 1,214,434 | +0.49(+1.37%) |
Jun 17, 2011 | 36.68 | 36.97 | 35.96 | 36.19 | 2,067,449 | +0.04(+0.11%) |
Jun 16, 2011 | 36.96 | 37.66 | 35.55 | 36.15 | 2,228,663 | -0.84(-2.26%) |
Jun 15, 2011 | 37.37 | 37.98 | 36.86 | 36.99 | 1,710,099 | -0.85(-2.26%) |
Jun 14, 2011 | 37.80 | 38.28 | 37.52 | 37.84 | 1,294,481 | +0.55(+1.48%) |
Jun 13, 2011 | 37.96 | 38.21 | 36.89 | 37.29 | 1,381,416 | -0.50(-1.33%) |
Jun 10, 2011 | 38.29 | 38.31 | 37.37 | 37.80 | 1,610,579 | -0.69(-1.80%) |
Jun 09, 2011 | 37.64 | 38.77 | 37.64 | 38.49 | 2,713,244 | +0.95(+2.53%) |
Jun 08, 2011 | 38.37 | 38.55 | 37.41 | 37.54 | 1,725,837 | -0.92(-2.39%) |
Jun 07, 2011 | 39.07 | 39.17 | 38.26 | 38.46 | 1,281,326 | -0.42(-1.09%) |
Jun 06, 2011 | 39.26 | 39.54 | 38.70 | 38.88 | 1,266,546 | -0.39(-1.00%) |
Jun 03, 2011 | 39.50 | 40.22 | 39.11 | 39.27 | 1,501,478 | +0.81(+2.10%) |
May 24, 2011 | 38.54 | 38.90 | 37.90 | 38.47 | 1,944,872 | +0.30(+0.79%) |
May 23, 2011 | 39.34 | 39.34 | 38.13 | 38.16 | 2,440,527 | -1.75(-4.38%) |
May 20, 2011 | 40.53 | 40.54 | 39.55 | 39.91 | 1,206,862 | -0.84(-2.06%) |
May 19, 2011 | 41.22 | 41.55 | 40.41 | 40.75 | 1,647,964 | -0.20(-0.49%) |
May 18, 2011 | 39.56 | 41.05 | 38.95 | 40.95 | 2,421,615 | +1.36(+3.43%) |
May 17, 2011 | 40.21 | 40.21 | 38.71 | 39.59 | 2,699,922 | -0.89(-2.21%) |
May 16, 2011 | 40.48 | 41.46 | 40.17 | 40.49 | 1,463,712 | -0.20(-0.49%) |
May 13, 2011 | 41.68 | 42.03 | 40.53 | 40.68 | 2,316,574 | -0.89(-2.15%) |
May 12, 2011 | 43.28 | 43.44 | 41.46 | 41.58 | 3,021,876 | -1.74(-4.02%) |
May 11, 2011 | 44.89 | 45.08 | 43.09 | 43.32 | 1,334,723 | -1.54(-3.43%) |
May 10, 2011 | 44.57 | 45.04 | 44.38 | 44.86 | 1,027,012 | +0.52(+1.17%) |
May 09, 2011 | 43.87 | 44.72 | 43.61 | 44.34 | 1,045,906 | +0.51(+1.16%) |
May 06, 2011 | 44.19 | 44.68 | 43.55 | 43.83 | 1,503,067 | +0.52(+1.20%) |
May 05, 2011 | 43.14 | 43.91 | 42.69 | 43.31 | 1,286,589 | -0.32(-0.73%) |
May 04, 2011 | 44.95 | 45.02 | 43.09 | 43.63 | 1,779,305 | -1.24(-2.76%) |
May 03, 2011 | 46.21 | 46.24 | 44.72 | 44.87 | 1,882,885 | -1.52(-3.27%) |