Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.60 | 37.45 | 35.91 | 37.00 | 1,227,837 | -0.36(-0.96%) |
Jul 28, 2011 | 37.81 | 38.44 | 37.28 | 37.36 | 703,794 | -0.33(-0.88%) |
Jul 27, 2011 | 38.83 | 38.83 | 37.38 | 37.69 | 1,458,114 | -1.35(-3.47%) |
Jul 26, 2011 | 39.05 | 39.35 | 38.86 | 39.05 | 596,903 | -0.10(-0.25%) |
Jul 25, 2011 | 38.83 | 39.44 | 38.57 | 39.14 | 1,031,289 | -0.46(-1.17%) |
Jul 22, 2011 | 39.70 | 39.75 | 39.50 | 39.61 | 536,312 | +0.29(+0.73%) |
Jul 21, 2011 | 39.09 | 40.13 | 38.82 | 39.32 | 1,129,698 | +0.59(+1.51%) |
Jul 20, 2011 | 38.95 | 38.97 | 38.16 | 38.73 | 896,438 | -0.09(-0.23%) |
Jul 19, 2011 | 38.65 | 39.10 | 38.32 | 38.82 | 968,555 | +0.73(+1.93%) |
Jul 18, 2011 | 38.83 | 39.19 | 37.54 | 38.09 | 1,071,304 | -1.14(-2.92%) |
Jul 15, 2011 | 38.81 | 39.41 | 38.62 | 39.23 | 950,287 | +0.74(+1.93%) |
Jul 14, 2011 | 39.70 | 40.23 | 38.15 | 38.49 | 1,453,450 | -0.84(-2.13%) |
Jul 13, 2011 | 39.64 | 40.45 | 39.16 | 39.33 | 1,025,288 | +0.05(+0.13%) |
Jul 12, 2011 | 39.34 | 40.72 | 39.16 | 39.27 | 1,507,906 | -0.20(-0.51%) |
Jul 11, 2011 | 40.51 | 40.89 | 39.10 | 39.47 | 1,179,353 | -1.97(-4.74%) |
Jul 08, 2011 | 40.99 | 41.48 | 39.91 | 41.44 | 1,553,374 | -0.32(-0.77%) |
Jul 07, 2011 | 41.77 | 42.72 | 41.59 | 41.76 | 1,579,252 | +0.59(+1.44%) |
Jul 06, 2011 | 40.72 | 41.23 | 40.35 | 41.17 | 1,266,871 | +0.15(+0.36%) |
Jul 05, 2011 | 40.63 | 41.15 | 40.01 | 41.02 | 1,309,207 | +0.45(+1.12%) |
Jul 01, 2011 | 38.16 | 40.85 | 38.15 | 40.57 | 2,458,399 | +2.56(+6.74%) |
Jun 30, 2011 | 37.81 | 38.65 | 37.42 | 38.01 | 1,710,368 | +0.62(+1.66%) |
Jun 29, 2011 | 37.14 | 37.97 | 36.85 | 37.39 | 1,500,065 | +0.46(+1.25%) |
Jun 28, 2011 | 35.61 | 37.15 | 35.61 | 36.92 | 1,085,037 | +1.14(+3.17%) |
Jun 27, 2011 | 35.25 | 35.87 | 34.73 | 35.79 | 802,651 | +0.55(+1.56%) |
Jun 24, 2011 | 35.82 | 36.00 | 34.84 | 35.24 | 945,687 | -0.43(-1.20%) |
Jun 23, 2011 | 33.97 | 35.76 | 33.55 | 35.66 | 1,112,662 | +0.88(+2.54%) |
Jun 22, 2011 | 34.82 | 35.80 | 34.74 | 34.78 | 941,770 | -0.46(-1.31%) |
Jun 21, 2011 | 33.92 | 35.33 | 33.80 | 35.25 | 1,181,580 | +1.56(+4.62%) |
Jun 20, 2011 | 33.79 | 33.79 | 33.58 | 33.69 | 966,849 | +0.18(+0.55%) |
Jun 17, 2011 | 33.25 | 34.14 | 33.20 | 33.51 | 1,078,276 | +0.66(+1.99%) |
Jun 16, 2011 | 33.26 | 33.87 | 32.48 | 32.85 | 1,455,144 | -0.34(-1.03%) |
Jun 15, 2011 | 33.49 | 34.32 | 32.74 | 33.19 | 2,271,908 | -0.60(-1.78%) |
Jun 14, 2011 | 33.53 | 34.04 | 33.52 | 33.80 | 1,202,638 | +0.76(+2.30%) |
Jun 13, 2011 | 33.25 | 33.69 | 32.98 | 33.04 | 1,200,512 | -0.21(-0.63%) |
Jun 10, 2011 | 33.30 | 33.61 | 32.68 | 33.24 | 1,601,571 | -0.59(-1.76%) |
Jun 09, 2011 | 33.20 | 34.08 | 33.00 | 33.84 | 1,047,291 | +0.75(+2.27%) |
Jun 08, 2011 | 33.64 | 33.76 | 33.01 | 33.09 | 1,458,694 | -0.69(-2.04%) |
Jun 07, 2011 | 34.20 | 34.45 | 33.78 | 33.78 | 742,939 | -0.21(-0.62%) |
Jun 06, 2011 | 34.56 | 34.77 | 33.82 | 33.99 | 1,143,623 | -0.67(-1.94%) |
Jun 03, 2011 | 34.49 | 35.22 | 33.94 | 34.66 | 1,471,899 | -1.07(-3.01%) |
May 24, 2011 | 35.80 | 36.21 | 35.66 | 35.73 | 1,044,555 | +0.21(+0.59%) |
May 23, 2011 | 35.39 | 35.81 | 35.12 | 35.53 | 1,340,654 | -0.86(-2.35%) |
May 20, 2011 | 36.35 | 36.69 | 35.97 | 36.38 | 1,276,344 | -0.19(-0.52%) |
May 19, 2011 | 36.82 | 36.96 | 36.35 | 36.57 | 1,622,033 | -0.03(-0.10%) |
May 18, 2011 | 35.12 | 36.63 | 34.79 | 36.61 | 1,978,284 | +1.30(+3.68%) |
May 17, 2011 | 34.69 | 35.34 | 34.47 | 35.31 | 2,416,490 | +0.39(+1.12%) |
May 16, 2011 | 36.39 | 36.48 | 34.77 | 34.91 | 2,492,686 | -1.65(-4.51%) |
May 13, 2011 | 37.30 | 37.97 | 36.37 | 36.56 | 1,824,750 | -0.63(-1.69%) |
May 12, 2011 | 36.34 | 37.24 | 35.56 | 37.19 | 2,343,430 | +0.56(+1.52%) |
May 11, 2011 | 37.34 | 37.45 | 36.15 | 36.63 | 5,730,461 | -1.51(-3.96%) |
May 10, 2011 | 38.54 | 38.83 | 36.54 | 38.14 | 6,319,873 | -2.47(-6.08%) |
May 09, 2011 | 39.57 | 40.84 | 39.43 | 40.61 | 1,053,595 | +0.75(+1.88%) |
May 06, 2011 | 40.73 | 41.13 | 39.58 | 39.86 | 1,093,897 | -0.14(-0.35%) |
May 05, 2011 | 39.98 | 40.64 | 38.94 | 40.00 | 2,374,203 | -0.14(-0.35%) |
May 04, 2011 | 43.04 | 43.04 | 39.65 | 40.14 | 4,283,136 | -3.50(-8.02%) |
May 03, 2011 | 43.42 | 43.68 | 43.04 | 43.64 | 1,141,394 | +0.04(+0.10%) |