Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 43.10 | 43.83 | 42.50 | 43.30 | 1,114,849 | -0.08(-0.18%) |
Jul 28, 2011 | 43.67 | 44.27 | 43.27 | 43.37 | 860,671 | -0.23(-0.53%) |
Jul 27, 2011 | 44.65 | 45.00 | 43.35 | 43.60 | 1,151,314 | -1.33(-2.96%) |
Jul 26, 2011 | 45.36 | 45.43 | 44.56 | 44.94 | 681,729 | -0.48(-1.05%) |
Jul 25, 2011 | 45.71 | 45.86 | 45.33 | 45.41 | 593,878 | -0.88(-1.90%) |
Jul 22, 2011 | 46.41 | 46.44 | 46.26 | 46.29 | 643,242 | +0.29(+0.64%) |
Jul 21, 2011 | 46.15 | 46.82 | 45.85 | 46.00 | 752,753 | +0.20(+0.44%) |
Jul 20, 2011 | 46.61 | 47.01 | 45.48 | 45.80 | 550,915 | -0.59(-1.28%) |
Jul 19, 2011 | 45.47 | 46.58 | 45.47 | 46.39 | 877,915 | +1.13(+2.50%) |
Jul 18, 2011 | 45.44 | 45.52 | 44.90 | 45.26 | 674,442 | -0.49(-1.08%) |
Jul 15, 2011 | 45.73 | 45.98 | 45.11 | 45.75 | 804,053 | +0.15(+0.32%) |
Jul 14, 2011 | 45.41 | 46.65 | 45.30 | 45.60 | 2,079,364 | +0.21(+0.46%) |
Jul 13, 2011 | 44.21 | 46.10 | 44.21 | 45.40 | 1,793,766 | +1.48(+3.36%) |
Jul 12, 2011 | 43.74 | 44.95 | 43.63 | 43.92 | 1,836,190 | +0.26(+0.60%) |
Jul 11, 2011 | 44.83 | 44.83 | 43.46 | 43.66 | 1,165,015 | -1.54(-3.41%) |
Jul 08, 2011 | 45.25 | 45.94 | 44.08 | 45.20 | 1,856,043 | -0.66(-1.44%) |
Jul 07, 2011 | 42.89 | 46.28 | 42.60 | 45.86 | 4,291,986 | +3.96(+9.46%) |
Jul 06, 2011 | 41.17 | 41.92 | 40.96 | 41.90 | 1,439,063 | +0.29(+0.70%) |
Jul 05, 2011 | 41.04 | 41.68 | 40.30 | 41.60 | 1,174,737 | +0.57(+1.39%) |
Jul 01, 2011 | 40.29 | 41.16 | 39.96 | 41.03 | 931,038 | +0.91(+2.26%) |
Jun 30, 2011 | 39.59 | 40.43 | 39.42 | 40.13 | 781,912 | +0.69(+1.76%) |
Jun 29, 2011 | 40.28 | 40.46 | 39.30 | 39.43 | 913,753 | -0.56(-1.40%) |
Jun 28, 2011 | 39.82 | 40.53 | 39.55 | 39.99 | 762,856 | +0.28(+0.72%) |
Jun 27, 2011 | 39.13 | 39.99 | 38.99 | 39.71 | 876,692 | +0.74(+1.89%) |
Jun 24, 2011 | 40.12 | 40.39 | 38.71 | 38.97 | 5,210,525 | -1.17(-2.91%) |
Jun 23, 2011 | 39.22 | 40.21 | 38.98 | 40.14 | 1,097,910 | +0.48(+1.20%) |
Jun 22, 2011 | 40.16 | 40.86 | 39.61 | 39.66 | 876,649 | -0.86(-2.12%) |
Jun 21, 2011 | 39.79 | 40.83 | 39.50 | 40.52 | 1,328,045 | +1.08(+2.73%) |
Jun 20, 2011 | 39.77 | 39.77 | 39.24 | 39.45 | 1,230,958 | +0.99(+2.58%) |
Jun 17, 2011 | 38.44 | 39.14 | 38.03 | 38.46 | 1,393,685 | +0.31(+0.81%) |
Jun 16, 2011 | 38.01 | 38.83 | 37.73 | 38.15 | 1,157,998 | +0.04(+0.10%) |
Jun 15, 2011 | 38.26 | 38.73 | 37.69 | 38.11 | 809,725 | -0.58(-1.51%) |
Jun 14, 2011 | 38.00 | 39.29 | 37.90 | 38.69 | 1,285,783 | +1.01(+2.67%) |
Jun 13, 2011 | 37.89 | 38.27 | 37.46 | 37.69 | 871,921 | -0.16(-0.43%) |
Jun 10, 2011 | 38.84 | 38.90 | 37.62 | 37.85 | 1,081,068 | -1.11(-2.86%) |
Jun 09, 2011 | 38.97 | 39.69 | 38.64 | 38.96 | 854,826 | +0.08(+0.22%) |
Jun 08, 2011 | 39.39 | 39.43 | 38.53 | 38.88 | 1,416,880 | -0.52(-1.31%) |
Jun 07, 2011 | 40.40 | 41.01 | 39.38 | 39.39 | 2,145,897 | -0.75(-1.88%) |
Jun 06, 2011 | 41.70 | 42.12 | 40.10 | 40.15 | 1,106,118 | -1.54(-3.69%) |
Jun 03, 2011 | 41.97 | 42.89 | 41.60 | 41.69 | 1,071,464 | +0.73(+1.78%) |
May 24, 2011 | 40.74 | 41.35 | 40.42 | 40.96 | 1,259,106 | +0.25(+0.60%) |
May 23, 2011 | 40.52 | 41.12 | 40.07 | 40.71 | 1,043,878 | -0.24(-0.58%) |
May 20, 2011 | 41.15 | 41.36 | 39.96 | 40.95 | 1,544,357 | -0.32(-0.78%) |
May 19, 2011 | 41.64 | 41.84 | 40.86 | 41.27 | 759,129 | -0.19(-0.46%) |
May 18, 2011 | 40.69 | 41.56 | 40.32 | 41.46 | 1,296,894 | +0.75(+1.83%) |
May 17, 2011 | 41.93 | 42.52 | 40.55 | 40.72 | 2,629,376 | -1.67(-3.94%) |
May 16, 2011 | 42.49 | 43.25 | 42.15 | 42.39 | 3,406,072 | -0.67(-1.55%) |
May 13, 2011 | 42.29 | 43.64 | 41.93 | 43.05 | 7,177,740 | +5.70(+15.25%) |
May 12, 2011 | 36.67 | 37.59 | 36.15 | 37.36 | 1,191,718 | +0.60(+1.63%) |
May 11, 2011 | 37.63 | 37.67 | 36.42 | 36.76 | 759,552 | -0.57(-1.52%) |
May 10, 2011 | 37.17 | 37.48 | 36.87 | 37.33 | 982,779 | +0.33(+0.89%) |
May 09, 2011 | 37.03 | 37.23 | 36.59 | 37.00 | 504,145 | -0.02(-0.04%) |
May 06, 2011 | 37.40 | 37.59 | 36.67 | 37.01 | 809,888 | -0.05(-0.15%) |
May 05, 2011 | 36.38 | 37.98 | 36.38 | 37.06 | 2,629,472 | +1.42(+3.99%) |
May 04, 2011 | 35.67 | 35.88 | 34.80 | 35.64 | 936,244 | -0.07(-0.19%) |
May 03, 2011 | 36.17 | 36.19 | 35.34 | 35.71 | 1,058,171 | -0.45(-1.25%) |