Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.13 | 40.57 | 38.00 | 39.62 | 1,702,716 | +1.53(+4.02%) |
Jul 28, 2011 | 38.21 | 38.64 | 37.93 | 38.09 | 271,786 | -0.12(-0.31%) |
Jul 27, 2011 | 39.34 | 39.34 | 37.97 | 38.21 | 378,507 | -1.16(-2.94%) |
Jul 26, 2011 | 40.20 | 40.43 | 39.32 | 39.37 | 166,877 | -0.53(-1.33%) |
Jul 25, 2011 | 39.64 | 40.25 | 39.57 | 39.90 | 197,492 | +0.07(+0.18%) |
Jul 22, 2011 | 39.84 | 39.85 | 39.56 | 39.83 | 372,596 | +0.38(+0.95%) |
Jul 21, 2011 | 39.51 | 39.85 | 39.37 | 39.45 | 763,461 | +0.45(+1.15%) |
Jul 20, 2011 | 38.72 | 39.11 | 38.61 | 39.00 | 151,916 | +0.35(+0.90%) |
Jul 19, 2011 | 39.08 | 39.23 | 38.61 | 38.65 | 594,736 | -0.33(-0.85%) |
Jul 18, 2011 | 39.56 | 39.63 | 38.83 | 38.98 | 523,695 | -0.81(-2.03%) |
Jul 15, 2011 | 40.05 | 40.30 | 39.61 | 39.79 | 505,169 | +0.29(+0.74%) |
Jul 14, 2011 | 39.14 | 39.87 | 38.80 | 39.50 | 836,829 | +0.29(+0.75%) |
Jul 13, 2011 | 38.53 | 39.31 | 38.53 | 39.20 | 1,408,594 | +0.64(+1.67%) |
Jul 12, 2011 | 39.00 | 39.13 | 38.47 | 38.56 | 1,123,413 | -0.61(-1.57%) |
Jul 11, 2011 | 40.02 | 40.29 | 39.03 | 39.17 | 683,342 | -1.44(-3.55%) |
Jul 08, 2011 | 41.22 | 41.51 | 40.48 | 40.61 | 524,317 | -0.40(-0.98%) |
Jul 07, 2011 | 41.85 | 42.26 | 40.87 | 41.02 | 715,446 | -0.18(-0.45%) |
Jul 06, 2011 | 41.83 | 42.03 | 41.07 | 41.20 | 1,092,597 | -1.00(-2.37%) |
Jul 05, 2011 | 42.46 | 42.67 | 41.67 | 42.20 | 1,077,398 | -1.28(-2.93%) |
Jul 01, 2011 | 43.25 | 44.61 | 42.86 | 43.48 | 1,311,353 | +0.40(+0.94%) |
Jun 30, 2011 | 42.03 | 43.55 | 42.01 | 43.07 | 2,177,898 | +0.69(+1.62%) |
Jun 29, 2011 | 43.72 | 49.62 | 42.25 | 42.39 | 19,402,822 | -1.65(-3.75%) |
Jun 28, 2011 | 38.47 | 44.50 | 38.44 | 44.04 | 5,091,861 | +6.05(+15.91%) |
Jun 27, 2011 | 38.11 | 38.12 | 37.56 | 37.99 | 304,479 | -0.18(-0.48%) |
Jun 24, 2011 | 38.58 | 38.75 | 38.07 | 38.17 | 221,940 | -0.36(-0.93%) |
Jun 23, 2011 | 38.39 | 38.83 | 37.84 | 38.53 | 195,320 | -0.35(-0.90%) |
Jun 22, 2011 | 38.61 | 38.99 | 38.59 | 38.88 | 409,516 | +0.33(+0.86%) |
Jun 21, 2011 | 38.55 | 38.66 | 38.31 | 38.55 | 347,874 | -0.08(-0.21%) |
Jun 20, 2011 | 38.67 | 38.70 | 38.56 | 38.63 | 306,865 | -0.13(-0.33%) |
Jun 17, 2011 | 38.60 | 39.02 | 38.07 | 38.76 | 588,359 | +0.59(+1.54%) |
Jun 16, 2011 | 38.71 | 39.51 | 37.48 | 38.17 | 932,463 | -0.91(-2.32%) |
Jun 15, 2011 | 38.50 | 39.25 | 38.33 | 39.08 | 677,676 | +0.33(+0.85%) |
Jun 14, 2011 | 38.58 | 39.00 | 38.49 | 38.75 | 699,054 | +0.45(+1.17%) |
Jun 13, 2011 | 38.98 | 38.98 | 38.08 | 38.30 | 577,198 | -0.80(-2.04%) |
Jun 10, 2011 | 38.98 | 39.23 | 38.78 | 39.10 | 1,347,145 | -0.27(-0.68%) |
Jun 09, 2011 | 38.98 | 39.38 | 38.91 | 39.37 | 879,218 | +0.23(+0.59%) |
Jun 08, 2011 | 38.92 | 39.22 | 38.79 | 39.14 | 2,075,887 | +0.22(+0.57%) |
Jun 07, 2011 | 38.79 | 39.83 | 38.67 | 38.92 | 800,368 | -0.18(-0.47%) |
Jun 06, 2011 | 38.68 | 39.36 | 38.66 | 39.10 | 1,450,352 | -0.05(-0.12%) |
Jun 03, 2011 | 38.42 | 39.49 | 38.24 | 39.15 | 1,247,238 | +1.54(+4.10%) |
May 24, 2011 | 37.95 | 37.98 | 37.27 | 37.61 | 628,422 | -0.18(-0.49%) |
May 23, 2011 | 37.71 | 38.21 | 37.47 | 37.79 | 572,925 | -0.24(-0.63%) |
May 20, 2011 | 38.18 | 38.31 | 37.82 | 38.03 | 1,003,308 | +0.05(+0.12%) |
May 19, 2011 | 38.30 | 38.46 | 37.69 | 37.98 | 695,695 | -0.28(-0.72%) |
May 18, 2011 | 38.77 | 39.20 | 38.08 | 38.26 | 552,648 | -0.33(-0.86%) |
May 17, 2011 | 38.99 | 39.01 | 38.04 | 38.59 | 1,710,943 | -0.32(-0.83%) |
May 16, 2011 | 39.58 | 39.84 | 38.81 | 38.91 | 838,371 | -0.68(-1.71%) |
May 13, 2011 | 40.53 | 40.79 | 39.52 | 39.59 | 871,093 | -1.52(-3.70%) |
May 12, 2011 | 41.05 | 41.34 | 40.86 | 41.11 | 400,178 | +0.08(+0.20%) |
May 11, 2011 | 40.98 | 41.45 | 40.78 | 41.03 | 303,757 | -0.83(-1.97%) |
May 10, 2011 | 41.33 | 41.98 | 41.23 | 41.85 | 450,741 | +0.80(+1.94%) |
May 09, 2011 | 41.43 | 41.77 | 40.93 | 41.05 | 389,417 | -0.59(-1.41%) |
May 06, 2011 | 41.92 | 42.13 | 41.18 | 41.64 | 684,708 | +0.66(+1.61%) |
May 05, 2011 | 41.69 | 41.70 | 40.78 | 40.98 | 814,797 | -1.22(-2.89%) |
May 04, 2011 | 41.54 | 42.45 | 41.42 | 42.20 | 3,658,734 | +0.62(+1.50%) |
May 03, 2011 | 41.56 | 41.86 | 41.30 | 41.58 | 806,021 | -0.64(-1.52%) |