Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.75 | 39.22 | 38.58 | 38.86 | 637,688 | -0.28(-0.72%) |
Jul 28, 2011 | 39.34 | 39.62 | 39.08 | 39.14 | 503,793 | -0.23(-0.58%) |
Jul 27, 2011 | 39.91 | 39.92 | 39.32 | 39.37 | 726,398 | -0.75(-1.86%) |
Jul 26, 2011 | 40.28 | 40.32 | 40.05 | 40.11 | 560,808 | -0.18(-0.45%) |
Jul 25, 2011 | 40.21 | 40.46 | 40.11 | 40.29 | 361,019 | -0.28(-0.69%) |
Jul 22, 2011 | 40.59 | 40.60 | 40.49 | 40.57 | 406,634 | -0.04(-0.11%) |
Jul 21, 2011 | 40.28 | 40.74 | 40.21 | 40.62 | 414,258 | +0.60(+1.49%) |
Jul 20, 2011 | 40.04 | 40.15 | 39.91 | 40.02 | 334,682 | +0.09(+0.22%) |
Jul 19, 2011 | 39.62 | 39.98 | 39.57 | 39.93 | 435,156 | +0.48(+1.22%) |
Jul 18, 2011 | 39.70 | 39.70 | 39.19 | 39.45 | 379,348 | -0.40(-1.01%) |
Jul 15, 2011 | 39.98 | 39.98 | 39.61 | 39.85 | 384,626 | +0.08(+0.20%) |
Jul 14, 2011 | 40.18 | 40.29 | 39.72 | 39.77 | 455,912 | -0.23(-0.57%) |
Jul 13, 2011 | 40.11 | 40.41 | 39.92 | 40.00 | 677,033 | +0.10(+0.25%) |
Jul 12, 2011 | 39.88 | 40.29 | 39.88 | 39.90 | 1,243,771 | -0.14(-0.36%) |
Jul 11, 2011 | 40.29 | 40.32 | 39.94 | 40.05 | 373,980 | -0.70(-1.73%) |
Jul 08, 2011 | 40.63 | 40.77 | 40.49 | 40.75 | 443,636 | -0.33(-0.80%) |
Jul 07, 2011 | 41.07 | 41.18 | 40.94 | 41.08 | 679,160 | +0.40(+0.97%) |
Jul 06, 2011 | 40.64 | 40.73 | 40.47 | 40.69 | 493,900 | -0.01(-0.02%) |
Jul 05, 2011 | 40.83 | 40.83 | 40.59 | 40.69 | 460,034 | -0.16(-0.39%) |
Jul 01, 2011 | 40.31 | 40.91 | 40.25 | 40.85 | 456,682 | +0.59(+1.46%) |
Jun 30, 2011 | 40.09 | 40.32 | 39.98 | 40.26 | 482,622 | +0.34(+0.85%) |
Jun 29, 2011 | 39.73 | 39.98 | 39.65 | 39.93 | 1,403,924 | +0.39(+0.98%) |
Jun 28, 2011 | 39.34 | 39.55 | 39.24 | 39.54 | 336,137 | +0.37(+0.95%) |
Jun 27, 2011 | 38.91 | 39.29 | 38.86 | 39.16 | 473,486 | +0.28(+0.72%) |
Jun 24, 2011 | 39.35 | 39.35 | 38.83 | 38.88 | 385,828 | -0.41(-1.04%) |
Jun 23, 2011 | 39.05 | 39.31 | 38.75 | 39.29 | 1,111,840 | -0.20(-0.51%) |
Jun 22, 2011 | 39.64 | 39.86 | 39.49 | 39.49 | 493,667 | -0.24(-0.59%) |
Jun 21, 2011 | 39.51 | 39.81 | 39.42 | 39.73 | 414,933 | +0.44(+1.11%) |
Jun 20, 2011 | 39.24 | 39.34 | 39.19 | 39.29 | 328,091 | +0.16(+0.42%) |
Jun 17, 2011 | 39.35 | 39.35 | 38.98 | 39.13 | 663,730 | +0.19(+0.48%) |
Jun 16, 2011 | 38.81 | 39.10 | 38.66 | 38.94 | 526,263 | +0.15(+0.39%) |
Jun 15, 2011 | 39.19 | 39.27 | 38.67 | 38.79 | 700,059 | -0.70(-1.77%) |
Jun 14, 2011 | 39.44 | 39.66 | 39.41 | 39.49 | 376,380 | +0.43(+1.10%) |
Jun 13, 2011 | 39.02 | 39.24 | 38.89 | 39.06 | 435,845 | +0.11(+0.28%) |
Jun 10, 2011 | 39.28 | 39.28 | 38.80 | 38.96 | 653,843 | -0.47(-1.20%) |
Jun 09, 2011 | 39.26 | 39.59 | 39.15 | 39.43 | 355,759 | +0.29(+0.75%) |
Jun 08, 2011 | 39.25 | 39.39 | 39.06 | 39.14 | 678,139 | -0.12(-0.31%) |
Jun 07, 2011 | 39.52 | 39.60 | 39.26 | 39.26 | 464,244 | -0.04(-0.11%) |
Jun 06, 2011 | 39.66 | 39.67 | 39.23 | 39.30 | 638,913 | -0.45(-1.13%) |
Jun 03, 2011 | 39.64 | 40.04 | 39.60 | 39.75 | 587,029 | -0.54(-1.35%) |
May 24, 2011 | 40.41 | 40.51 | 40.21 | 40.29 | 512,379 | -0.00(-0.01%) |
May 23, 2011 | 40.29 | 40.44 | 40.19 | 40.30 | 719,212 | -0.47(-1.15%) |
May 20, 2011 | 41.05 | 41.06 | 40.71 | 40.76 | 466,866 | -0.36(-0.88%) |
May 19, 2011 | 41.22 | 41.24 | 40.91 | 41.13 | 514,781 | +0.06(+0.14%) |
May 18, 2011 | 40.76 | 41.11 | 40.67 | 41.07 | 735,932 | +0.36(+0.88%) |
May 17, 2011 | 40.57 | 40.77 | 40.42 | 40.71 | 588,712 | -0.00(-0.00%) |
May 16, 2011 | 40.75 | 41.09 | 40.64 | 40.71 | 566,348 | -0.14(-0.35%) |
May 13, 2011 | 41.21 | 41.24 | 40.69 | 40.86 | 453,423 | -0.31(-0.76%) |
May 12, 2011 | 40.92 | 41.24 | 40.68 | 41.17 | 802,215 | +0.16(+0.40%) |
May 11, 2011 | 41.39 | 41.39 | 40.84 | 41.01 | 595,524 | -0.44(-1.05%) |
May 10, 2011 | 41.21 | 41.53 | 41.19 | 41.44 | 467,120 | +0.34(+0.83%) |
May 09, 2011 | 40.97 | 41.20 | 40.86 | 41.10 | 470,053 | +0.14(+0.33%) |
May 06, 2011 | 41.24 | 41.38 | 40.81 | 40.96 | 457,947 | +0.14(+0.35%) |
May 05, 2011 | 41.03 | 41.19 | 40.62 | 40.82 | 501,563 | -0.41(-0.99%) |
May 04, 2011 | 41.51 | 41.54 | 41.06 | 41.23 | 721,906 | -0.30(-0.72%) |
May 03, 2011 | 41.59 | 41.65 | 41.31 | 41.53 | 672,329 | -0.11(-0.27%) |