Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.24 | 42.03 | 40.95 | 41.61 | 379,624 | +0.02(+0.04%) |
Jul 28, 2011 | 42.07 | 43.04 | 41.48 | 41.59 | 556,988 | -0.44(-1.04%) |
Jul 27, 2011 | 42.94 | 43.52 | 41.64 | 42.03 | 1,049,671 | -1.21(-2.81%) |
Jul 26, 2011 | 39.13 | 43.44 | 38.66 | 43.25 | 1,541,960 | +6.06(+16.31%) |
Jul 25, 2011 | 37.09 | 37.40 | 36.95 | 37.18 | 492,106 | -0.40(-1.07%) |
Jul 22, 2011 | 37.70 | 37.72 | 37.55 | 37.58 | 231,694 | -0.44(-1.15%) |
Jul 21, 2011 | 37.65 | 38.25 | 37.51 | 38.02 | 198,601 | +0.45(+1.21%) |
Jul 20, 2011 | 37.85 | 37.85 | 37.30 | 37.57 | 147,041 | -0.17(-0.44%) |
Jul 19, 2011 | 37.65 | 38.06 | 37.34 | 37.73 | 372,309 | +0.38(+1.03%) |
Jul 18, 2011 | 37.37 | 37.92 | 36.87 | 37.35 | 317,941 | -0.22(-0.58%) |
Jul 15, 2011 | 37.51 | 37.73 | 37.02 | 37.57 | 235,766 | +0.35(+0.94%) |
Jul 14, 2011 | 38.34 | 38.48 | 37.02 | 37.22 | 283,537 | -0.94(-2.47%) |
Jul 13, 2011 | 38.44 | 38.93 | 37.96 | 38.16 | 184,495 | +0.04(+0.11%) |
Jul 12, 2011 | 37.85 | 38.88 | 37.78 | 38.12 | 318,799 | +0.05(+0.14%) |
Jul 11, 2011 | 38.18 | 38.73 | 37.85 | 38.06 | 359,120 | -0.82(-2.11%) |
Jul 08, 2011 | 38.20 | 38.89 | 38.00 | 38.89 | 333,899 | +0.04(+0.11%) |
Jul 07, 2011 | 38.09 | 39.10 | 37.99 | 38.84 | 309,035 | +1.12(+2.96%) |
Jul 06, 2011 | 37.36 | 38.08 | 37.27 | 37.72 | 265,054 | +0.30(+0.79%) |
Jul 05, 2011 | 37.35 | 37.68 | 36.73 | 37.43 | 199,578 | +0.07(+0.19%) |
Jul 01, 2011 | 36.00 | 37.49 | 35.82 | 37.36 | 251,758 | +1.38(+3.84%) |
Jun 30, 2011 | 36.18 | 36.85 | 35.82 | 35.98 | 228,227 | -0.12(-0.34%) |
Jun 29, 2011 | 36.54 | 36.57 | 35.92 | 36.10 | 193,625 | -0.40(-1.10%) |
Jun 28, 2011 | 35.35 | 36.59 | 35.35 | 36.50 | 332,439 | +1.19(+3.36%) |
Jun 27, 2011 | 34.24 | 35.36 | 33.88 | 35.31 | 298,733 | +0.99(+2.88%) |
Jun 24, 2011 | 34.63 | 34.86 | 34.05 | 34.33 | 411,914 | -0.31(-0.88%) |
Jun 23, 2011 | 32.82 | 34.90 | 32.78 | 34.63 | 368,294 | +1.23(+3.69%) |
Jun 22, 2011 | 33.28 | 34.08 | 33.07 | 33.40 | 281,395 | +0.02(+0.05%) |
Jun 21, 2011 | 32.17 | 33.52 | 32.05 | 33.38 | 620,836 | +1.45(+4.54%) |
Jun 20, 2011 | 32.14 | 32.32 | 31.91 | 31.93 | 510,297 | +0.48(+1.53%) |
Jun 17, 2011 | 31.92 | 32.27 | 31.40 | 31.45 | 1,168,781 | -0.15(-0.47%) |
Jun 16, 2011 | 32.00 | 32.72 | 31.42 | 31.60 | 496,751 | -0.42(-1.31%) |
Jun 15, 2011 | 32.13 | 32.69 | 31.80 | 32.02 | 259,481 | -0.54(-1.66%) |
Jun 14, 2011 | 31.54 | 32.92 | 31.36 | 32.56 | 326,724 | +1.39(+4.46%) |
Jun 13, 2011 | 31.25 | 31.70 | 31.15 | 31.17 | 291,006 | -0.02(-0.06%) |
Jun 10, 2011 | 31.43 | 31.66 | 30.95 | 31.19 | 492,380 | -0.43(-1.35%) |
Jun 09, 2011 | 31.26 | 32.06 | 31.23 | 31.62 | 306,925 | +0.42(+1.34%) |
Jun 08, 2011 | 31.77 | 31.86 | 31.14 | 31.20 | 277,358 | -0.66(-2.06%) |
Jun 07, 2011 | 31.85 | 32.62 | 31.83 | 31.85 | 351,064 | +0.28(+0.89%) |
Jun 06, 2011 | 32.16 | 32.21 | 31.53 | 31.57 | 282,049 | -0.59(-1.85%) |
Jun 03, 2011 | 32.06 | 32.79 | 31.71 | 32.17 | 368,265 | -0.72(-2.18%) |
May 24, 2011 | 32.55 | 33.15 | 32.55 | 32.88 | 459,891 | +0.30(+0.94%) |
May 23, 2011 | 32.34 | 33.16 | 32.32 | 32.58 | 482,084 | -0.46(-1.40%) |
May 20, 2011 | 34.09 | 34.09 | 32.92 | 33.04 | 329,574 | -1.25(-3.66%) |
May 19, 2011 | 34.86 | 34.86 | 33.92 | 34.29 | 483,783 | -0.33(-0.96%) |
May 18, 2011 | 34.37 | 34.69 | 34.27 | 34.63 | 275,796 | +0.39(+1.15%) |
May 17, 2011 | 34.92 | 35.29 | 34.08 | 34.23 | 294,480 | -0.85(-2.43%) |
May 16, 2011 | 35.78 | 35.78 | 35.05 | 35.09 | 245,800 | -0.84(-2.33%) |
May 13, 2011 | 36.46 | 36.58 | 35.73 | 35.92 | 292,144 | -0.57(-1.55%) |
May 12, 2011 | 35.87 | 36.58 | 35.55 | 36.49 | 209,993 | +0.45(+1.26%) |
May 11, 2011 | 36.50 | 36.70 | 35.66 | 36.04 | 268,644 | -0.51(-1.41%) |
May 10, 2011 | 36.04 | 36.73 | 35.92 | 36.55 | 196,896 | +0.71(+1.97%) |
May 09, 2011 | 35.46 | 35.95 | 35.17 | 35.85 | 188,130 | +0.41(+1.16%) |
May 06, 2011 | 36.72 | 36.79 | 35.38 | 35.44 | 322,962 | -0.85(-2.35%) |
May 05, 2011 | 36.12 | 37.13 | 35.91 | 36.29 | 369,751 | -0.06(-0.17%) |
May 04, 2011 | 36.11 | 36.54 | 35.76 | 36.35 | 375,573 | +0.28(+0.77%) |
May 03, 2011 | 36.29 | 36.50 | 35.44 | 36.07 | 308,109 | -0.28(-0.77%) |