Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.17 | 41.96 | 40.88 | 41.54 | 380,232 | +0.02(+0.04%) |
Jul 28, 2011 | 42.00 | 42.98 | 41.41 | 41.53 | 557,880 | -0.44(-1.04%) |
Jul 27, 2011 | 42.87 | 43.45 | 41.57 | 41.96 | 1,051,352 | -1.21(-2.81%) |
Jul 26, 2011 | 39.07 | 43.37 | 38.60 | 43.18 | 1,544,429 | +6.05(+16.31%) |
Jul 25, 2011 | 37.03 | 37.34 | 36.89 | 37.12 | 492,894 | -0.40(-1.07%) |
Jul 22, 2011 | 37.64 | 37.66 | 37.49 | 37.52 | 232,065 | -0.44(-1.15%) |
Jul 21, 2011 | 37.58 | 38.19 | 37.45 | 37.96 | 198,919 | +0.45(+1.21%) |
Jul 20, 2011 | 37.79 | 37.79 | 37.24 | 37.51 | 147,276 | -0.17(-0.44%) |
Jul 19, 2011 | 37.58 | 37.99 | 37.28 | 37.67 | 372,906 | +0.38(+1.03%) |
Jul 18, 2011 | 37.31 | 37.86 | 36.81 | 37.29 | 318,451 | -0.22(-0.58%) |
Jul 15, 2011 | 37.45 | 37.67 | 36.97 | 37.51 | 236,144 | +0.35(+0.94%) |
Jul 14, 2011 | 38.28 | 38.41 | 36.97 | 37.16 | 283,991 | -0.94(-2.47%) |
Jul 13, 2011 | 38.38 | 38.87 | 37.90 | 38.10 | 184,790 | +0.04(+0.11%) |
Jul 12, 2011 | 37.79 | 38.81 | 37.72 | 38.06 | 319,309 | +0.05(+0.14%) |
Jul 11, 2011 | 38.12 | 38.67 | 37.79 | 38.00 | 359,695 | -0.82(-2.11%) |
Jul 08, 2011 | 38.13 | 38.82 | 37.94 | 38.82 | 334,433 | +0.04(+0.11%) |
Jul 07, 2011 | 38.03 | 39.04 | 37.92 | 38.78 | 309,530 | +1.12(+2.96%) |
Jul 06, 2011 | 37.30 | 38.02 | 37.21 | 37.66 | 265,479 | +0.30(+0.79%) |
Jul 05, 2011 | 37.29 | 37.62 | 36.67 | 37.37 | 199,897 | +0.07(+0.19%) |
Jul 01, 2011 | 35.95 | 37.43 | 35.76 | 37.30 | 252,161 | +1.38(+3.84%) |
Jun 30, 2011 | 36.12 | 36.79 | 35.76 | 35.92 | 228,592 | -0.12(-0.34%) |
Jun 29, 2011 | 36.48 | 36.51 | 35.86 | 36.04 | 193,936 | -0.40(-1.10%) |
Jun 28, 2011 | 35.29 | 36.53 | 35.29 | 36.44 | 332,972 | +1.19(+3.36%) |
Jun 27, 2011 | 34.18 | 35.30 | 33.83 | 35.26 | 299,212 | +0.99(+2.88%) |
Jun 24, 2011 | 34.58 | 34.80 | 34.00 | 34.27 | 412,574 | -0.31(-0.88%) |
Jun 23, 2011 | 32.77 | 34.85 | 32.73 | 34.58 | 368,884 | +1.23(+3.69%) |
Jun 22, 2011 | 33.22 | 34.03 | 33.01 | 33.35 | 281,846 | +0.02(+0.05%) |
Jun 21, 2011 | 32.12 | 33.47 | 32.00 | 33.33 | 621,830 | +1.45(+4.54%) |
Jun 20, 2011 | 32.09 | 32.27 | 31.86 | 31.88 | 511,114 | +0.48(+1.53%) |
Jun 17, 2011 | 31.87 | 32.22 | 31.35 | 31.40 | 1,170,653 | -0.15(-0.47%) |
Jun 16, 2011 | 31.95 | 32.67 | 31.37 | 31.55 | 497,547 | -0.42(-1.31%) |
Jun 15, 2011 | 32.08 | 32.64 | 31.75 | 31.97 | 259,897 | -0.54(-1.66%) |
Jun 14, 2011 | 31.49 | 32.87 | 31.31 | 32.51 | 327,247 | +1.39(+4.46%) |
Jun 13, 2011 | 31.20 | 31.64 | 31.10 | 31.12 | 291,472 | -0.02(-0.06%) |
Jun 10, 2011 | 31.38 | 31.61 | 30.90 | 31.14 | 493,168 | -0.43(-1.35%) |
Jun 09, 2011 | 31.21 | 32.01 | 31.18 | 31.57 | 307,417 | +0.42(+1.34%) |
Jun 08, 2011 | 31.71 | 31.81 | 31.09 | 31.15 | 277,802 | -0.65(-2.06%) |
Jun 07, 2011 | 31.80 | 32.57 | 31.78 | 31.80 | 351,626 | +0.28(+0.89%) |
Jun 06, 2011 | 32.11 | 32.16 | 31.48 | 31.52 | 282,501 | -0.59(-1.85%) |
Jun 03, 2011 | 32.01 | 32.74 | 31.66 | 32.12 | 368,855 | -0.72(-2.18%) |
May 24, 2011 | 32.50 | 33.10 | 32.50 | 32.83 | 460,628 | +0.30(+0.94%) |
May 23, 2011 | 32.28 | 33.11 | 32.27 | 32.53 | 482,856 | -0.46(-1.40%) |
May 20, 2011 | 34.04 | 34.04 | 32.87 | 32.99 | 330,102 | -1.25(-3.66%) |
May 19, 2011 | 34.81 | 34.81 | 33.87 | 34.24 | 484,558 | -0.33(-0.96%) |
May 18, 2011 | 34.32 | 34.63 | 34.21 | 34.57 | 276,237 | +0.39(+1.15%) |
May 17, 2011 | 34.87 | 35.23 | 34.02 | 34.18 | 294,952 | -0.85(-2.43%) |
May 16, 2011 | 35.72 | 35.72 | 35.00 | 35.03 | 246,194 | -0.83(-2.33%) |
May 13, 2011 | 36.40 | 36.52 | 35.68 | 35.87 | 292,612 | -0.57(-1.55%) |
May 12, 2011 | 35.81 | 36.52 | 35.49 | 36.43 | 210,330 | +0.45(+1.26%) |
May 11, 2011 | 36.44 | 36.64 | 35.61 | 35.98 | 269,074 | -0.51(-1.41%) |
May 10, 2011 | 35.98 | 36.67 | 35.87 | 36.49 | 197,211 | +0.70(+1.97%) |
May 09, 2011 | 35.41 | 35.89 | 35.12 | 35.79 | 188,431 | +0.41(+1.16%) |
May 06, 2011 | 36.66 | 36.73 | 35.32 | 35.38 | 323,479 | -0.85(-2.35%) |
May 05, 2011 | 36.06 | 37.07 | 35.85 | 36.23 | 370,344 | -0.06(-0.17%) |
May 04, 2011 | 36.05 | 36.48 | 35.70 | 36.29 | 376,174 | +0.28(+0.77%) |
May 03, 2011 | 36.23 | 36.44 | 35.39 | 36.01 | 308,603 | -0.28(-0.77%) |