Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.28 | 41.66 | 40.84 | 41.47 | 586,988 | -0.12(-0.28%) |
Jul 28, 2011 | 41.15 | 42.12 | 41.02 | 41.59 | 957,948 | +0.30(+0.73%) |
Jul 27, 2011 | 42.45 | 42.66 | 41.18 | 41.28 | 982,360 | -1.39(-3.26%) |
Jul 26, 2011 | 43.18 | 43.24 | 42.67 | 42.67 | 676,652 | -0.63(-1.45%) |
Jul 25, 2011 | 42.95 | 43.56 | 42.51 | 43.30 | 1,961,000 | -0.18(-0.41%) |
Jul 22, 2011 | 43.01 | 43.65 | 40.49 | 43.48 | 2,248,436 | +2.74(+6.74%) |
Jul 21, 2011 | 40.03 | 40.87 | 39.88 | 40.74 | 698,794 | +0.94(+2.36%) |
Jul 20, 2011 | 39.55 | 39.98 | 39.39 | 39.80 | 311,314 | +0.24(+0.61%) |
Jul 19, 2011 | 38.98 | 39.87 | 38.98 | 39.56 | 608,136 | +0.84(+2.18%) |
Jul 18, 2011 | 39.13 | 39.35 | 38.44 | 38.72 | 227,740 | -0.53(-1.35%) |
Jul 15, 2011 | 39.34 | 39.67 | 38.93 | 39.24 | 332,176 | +0.04(+0.11%) |
Jul 14, 2011 | 39.73 | 39.94 | 39.10 | 39.20 | 615,482 | -0.43(-1.10%) |
Jul 13, 2011 | 39.60 | 40.36 | 39.40 | 39.63 | 526,568 | +0.38(+0.96%) |
Jul 12, 2011 | 39.07 | 39.49 | 39.07 | 39.26 | 378,616 | +0.27(+0.69%) |
Jul 11, 2011 | 39.41 | 39.61 | 38.93 | 38.99 | 271,280 | -0.77(-1.92%) |
Jul 08, 2011 | 39.87 | 39.98 | 39.55 | 39.76 | 613,516 | -0.45(-1.11%) |
Jul 07, 2011 | 39.84 | 40.33 | 39.84 | 40.20 | 353,540 | +0.44(+1.11%) |
Jul 06, 2011 | 39.24 | 39.77 | 39.16 | 39.76 | 505,366 | +0.53(+1.36%) |
Jul 05, 2011 | 39.26 | 39.45 | 38.92 | 39.23 | 439,346 | -0.11(-0.28%) |
Jul 01, 2011 | 38.71 | 39.38 | 38.71 | 39.34 | 564,684 | +0.55(+1.43%) |
Jun 30, 2011 | 39.00 | 39.31 | 38.78 | 38.78 | 522,126 | -0.10(-0.27%) |
Jun 29, 2011 | 38.63 | 39.02 | 38.35 | 38.88 | 508,638 | +0.33(+0.86%) |
Jun 28, 2011 | 37.68 | 38.86 | 37.68 | 38.55 | 847,810 | +1.06(+2.83%) |
Jun 27, 2011 | 37.42 | 37.70 | 37.17 | 37.49 | 586,566 | +0.11(+0.31%) |
Jun 24, 2011 | 37.66 | 37.66 | 37.18 | 37.38 | 738,500 | -0.28(-0.74%) |
Jun 23, 2011 | 37.35 | 37.74 | 36.50 | 37.66 | 584,872 | -0.04(-0.11%) |
Jun 22, 2011 | 37.72 | 37.88 | 37.47 | 37.70 | 939,044 | -0.10(-0.26%) |
Jun 21, 2011 | 37.40 | 38.00 | 37.16 | 37.80 | 669,128 | +0.68(+1.83%) |
Jun 20, 2011 | 37.08 | 37.15 | 36.62 | 37.12 | 313,236 | +0.50(+1.38%) |
Jun 17, 2011 | 36.76 | 37.08 | 36.56 | 36.62 | 817,144 | +0.13(+0.36%) |
Jun 16, 2011 | 36.49 | 36.90 | 36.26 | 36.48 | 375,458 | -0.06(-0.18%) |
Jun 15, 2011 | 36.74 | 37.19 | 36.45 | 36.55 | 525,212 | -0.55(-1.48%) |
Jun 14, 2011 | 36.52 | 37.30 | 36.48 | 37.10 | 447,918 | +0.89(+2.46%) |
Jun 13, 2011 | 36.33 | 36.45 | 35.99 | 36.21 | 447,896 | -0.10(-0.29%) |
Jun 10, 2011 | 36.67 | 36.73 | 36.13 | 36.31 | 467,920 | -0.46(-1.25%) |
Jun 09, 2011 | 36.46 | 37.09 | 36.40 | 36.77 | 465,192 | +0.34(+0.92%) |
Jun 08, 2011 | 36.88 | 36.88 | 36.42 | 36.44 | 574,618 | -0.44(-1.18%) |
Jun 07, 2011 | 36.92 | 37.17 | 36.53 | 36.88 | 448,118 | +0.19(+0.50%) |
Jun 06, 2011 | 37.17 | 37.35 | 36.67 | 36.69 | 479,240 | -0.66(-1.75%) |
Jun 03, 2011 | 37.50 | 38.22 | 37.29 | 37.34 | 626,282 | -1.45(-3.75%) |
May 24, 2011 | 39.09 | 39.18 | 38.59 | 38.80 | 424,042 | -0.20(-0.51%) |
May 23, 2011 | 39.47 | 40.00 | 38.98 | 39.00 | 629,932 | -1.03(-2.57%) |
May 20, 2011 | 40.55 | 40.77 | 39.87 | 40.03 | 351,388 | -0.66(-1.61%) |
May 19, 2011 | 40.79 | 41.05 | 40.45 | 40.69 | 393,774 | -0.09(-0.22%) |
May 18, 2011 | 39.97 | 40.88 | 39.76 | 40.77 | 399,812 | +0.95(+2.37%) |
May 17, 2011 | 40.03 | 40.18 | 39.49 | 39.83 | 297,798 | -0.44(-1.09%) |
May 16, 2011 | 40.35 | 40.56 | 40.20 | 40.27 | 490,562 | -0.30(-0.74%) |
May 13, 2011 | 41.09 | 41.20 | 40.50 | 40.57 | 540,944 | -0.62(-1.52%) |
May 12, 2011 | 40.96 | 41.34 | 40.66 | 41.20 | 422,292 | +0.07(+0.17%) |
May 11, 2011 | 41.20 | 41.45 | 40.62 | 41.12 | 466,402 | -0.08(-0.18%) |
May 10, 2011 | 40.88 | 41.30 | 40.88 | 41.20 | 341,558 | +0.33(+0.80%) |
May 09, 2011 | 40.53 | 40.90 | 40.28 | 40.88 | 300,518 | +0.26(+0.63%) |
May 06, 2011 | 40.63 | 40.93 | 40.30 | 40.62 | 346,294 | +0.28(+0.71%) |
May 05, 2011 | 39.79 | 40.71 | 39.50 | 40.34 | 420,170 | +0.38(+0.96%) |
May 04, 2011 | 40.13 | 40.42 | 39.63 | 39.95 | 646,476 | -0.20(-0.49%) |
May 03, 2011 | 40.45 | 40.69 | 39.97 | 40.15 | 481,960 | -0.47(-1.17%) |