Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.35 | 38.35 | 37.81 | 38.14 | 238,063 | -0.27(-0.70%) |
Jul 28, 2011 | 38.99 | 39.09 | 38.32 | 38.40 | 185,953 | -0.49(-1.25%) |
Jul 27, 2011 | 39.53 | 39.57 | 38.89 | 38.89 | 390,292 | -0.72(-1.81%) |
Jul 26, 2011 | 40.18 | 40.18 | 39.57 | 39.61 | 158,617 | -0.51(-1.28%) |
Jul 25, 2011 | 39.79 | 40.27 | 39.67 | 40.12 | 150,023 | +0.02(+0.06%) |
Jul 22, 2011 | 40.07 | 40.24 | 40.07 | 40.10 | 90,737 | +0.04(+0.11%) |
Jul 21, 2011 | 39.92 | 40.08 | 39.66 | 40.05 | 325,380 | +0.39(+0.99%) |
Jul 20, 2011 | 39.85 | 39.91 | 39.42 | 39.66 | 313,190 | -0.06(-0.16%) |
Jul 19, 2011 | 39.73 | 39.87 | 39.49 | 39.72 | 171,744 | +0.14(+0.35%) |
Jul 18, 2011 | 40.29 | 40.29 | 39.45 | 39.58 | 113,350 | -0.89(-2.21%) |
Jul 15, 2011 | 40.22 | 40.59 | 39.82 | 40.48 | 208,956 | +0.27(+0.68%) |
Jul 14, 2011 | 40.92 | 41.06 | 40.00 | 40.20 | 135,028 | -0.68(-1.67%) |
Jul 13, 2011 | 41.03 | 41.37 | 40.80 | 40.88 | 150,577 | +0.09(+0.21%) |
Jul 12, 2011 | 41.05 | 41.05 | 40.72 | 40.80 | 118,808 | -0.29(-0.70%) |
Jul 11, 2011 | 41.03 | 41.18 | 40.85 | 41.08 | 169,227 | -0.20(-0.48%) |
Jul 08, 2011 | 41.45 | 41.59 | 41.22 | 41.28 | 221,012 | -0.49(-1.18%) |
Jul 07, 2011 | 41.87 | 42.06 | 41.68 | 41.78 | 144,401 | +0.11(+0.27%) |
Jul 06, 2011 | 41.36 | 41.80 | 41.22 | 41.66 | 190,472 | +0.30(+0.72%) |
Jul 05, 2011 | 41.14 | 41.39 | 40.67 | 41.37 | 152,091 | +0.29(+0.70%) |
Jul 01, 2011 | 40.75 | 41.18 | 40.66 | 41.08 | 166,153 | +0.46(+1.12%) |
Jun 30, 2011 | 40.52 | 40.85 | 40.35 | 40.62 | 183,081 | +0.38(+0.95%) |
Jun 29, 2011 | 40.30 | 40.51 | 39.99 | 40.24 | 143,112 | +0.19(+0.48%) |
Jun 28, 2011 | 40.29 | 40.32 | 39.79 | 40.05 | 211,008 | -0.02(-0.05%) |
Jun 27, 2011 | 40.07 | 40.72 | 39.88 | 40.07 | 164,285 | +0.09(+0.22%) |
Jun 24, 2011 | 40.53 | 40.57 | 39.86 | 39.98 | 309,418 | -0.46(-1.14%) |
Jun 23, 2011 | 40.01 | 40.48 | 39.63 | 40.44 | 154,859 | -0.02(-0.05%) |
Jun 22, 2011 | 40.30 | 41.13 | 40.21 | 40.46 | 257,083 | +0.18(+0.45%) |
Jun 21, 2011 | 39.83 | 40.41 | 39.66 | 40.28 | 195,185 | +0.53(+1.34%) |
Jun 20, 2011 | 39.71 | 39.85 | 39.63 | 39.75 | 170,445 | +0.30(+0.76%) |
Jun 17, 2011 | 39.92 | 40.10 | 39.42 | 39.45 | 323,359 | -0.16(-0.39%) |
Jun 16, 2011 | 39.79 | 40.05 | 39.24 | 39.60 | 217,224 | -0.05(-0.13%) |
Jun 15, 2011 | 40.49 | 40.71 | 39.36 | 39.65 | 352,290 | -1.00(-2.46%) |
Jun 14, 2011 | 41.92 | 41.93 | 40.57 | 40.65 | 432,243 | -0.95(-2.28%) |
Jun 13, 2011 | 40.73 | 41.80 | 40.52 | 41.60 | 420,911 | +1.07(+2.65%) |
Jun 10, 2011 | 41.24 | 41.25 | 40.47 | 40.53 | 186,763 | -0.78(-1.88%) |
Jun 09, 2011 | 41.14 | 41.58 | 40.26 | 41.30 | 359,186 | +1.44(+3.61%) |
Jun 08, 2011 | 40.01 | 40.06 | 39.63 | 39.86 | 217,413 | -0.27(-0.68%) |
Jun 07, 2011 | 40.07 | 40.52 | 39.77 | 40.14 | 275,111 | +0.55(+1.40%) |
Jun 06, 2011 | 39.76 | 39.85 | 39.45 | 39.59 | 211,956 | -0.12(-0.30%) |
Jun 03, 2011 | 39.76 | 39.99 | 39.64 | 39.70 | 172,440 | +0.50(+1.27%) |
May 24, 2011 | 39.45 | 39.63 | 39.06 | 39.21 | 122,797 | -0.02(-0.06%) |
May 23, 2011 | 39.59 | 39.59 | 39.21 | 39.23 | 155,921 | -0.83(-2.06%) |
May 20, 2011 | 40.17 | 40.27 | 39.81 | 40.06 | 197,730 | -0.10(-0.25%) |
May 19, 2011 | 39.93 | 40.22 | 39.75 | 40.16 | 204,582 | +0.42(+1.05%) |
May 18, 2011 | 39.16 | 39.75 | 38.98 | 39.74 | 111,867 | +0.69(+1.76%) |
May 17, 2011 | 39.05 | 39.11 | 38.80 | 39.05 | 237,627 | -0.02(-0.06%) |
May 16, 2011 | 38.80 | 39.23 | 38.70 | 39.08 | 264,693 | +0.17(+0.45%) |
May 13, 2011 | 39.35 | 39.36 | 38.60 | 38.90 | 206,896 | -0.34(-0.85%) |
May 12, 2011 | 39.13 | 39.55 | 38.82 | 39.24 | 149,080 | +0.09(+0.22%) |
May 11, 2011 | 39.14 | 39.32 | 38.85 | 39.15 | 355,022 | +0.02(+0.05%) |
May 10, 2011 | 39.09 | 39.29 | 39.01 | 39.13 | 116,081 | +0.27(+0.69%) |
May 09, 2011 | 38.59 | 39.03 | 38.59 | 38.87 | 155,194 | +0.34(+0.89%) |
May 06, 2011 | 38.49 | 39.31 | 38.41 | 38.52 | 177,276 | +0.34(+0.88%) |
May 05, 2011 | 38.60 | 38.64 | 38.10 | 38.19 | 96,590 | -0.50(-1.30%) |
May 04, 2011 | 38.85 | 38.95 | 38.45 | 38.69 | 170,655 | -0.11(-0.29%) |
May 03, 2011 | 38.75 | 38.87 | 38.44 | 38.80 | 390,920 | +0.04(+0.11%) |