Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.80 | 39.61 | 38.50 | 39.14 | 1,419,328 | -0.02(-0.05%) |
Jul 28, 2011 | 39.93 | 40.13 | 38.99 | 39.16 | 1,368,686 | -0.68(-1.71%) |
Jul 27, 2011 | 40.92 | 40.92 | 39.54 | 39.84 | 1,431,833 | -1.39(-3.37%) |
Jul 26, 2011 | 42.79 | 43.17 | 40.84 | 41.23 | 1,621,515 | -1.77(-4.12%) |
Jul 25, 2011 | 42.02 | 43.41 | 42.02 | 43.00 | 1,125,816 | +0.19(+0.44%) |
Jul 22, 2011 | 42.78 | 42.94 | 42.31 | 42.81 | 940,568 | -0.14(-0.33%) |
Jul 21, 2011 | 41.95 | 43.02 | 41.73 | 42.95 | 1,112,308 | +1.31(+3.15%) |
Jul 20, 2011 | 41.63 | 41.91 | 41.31 | 41.64 | 877,665 | +0.18(+0.43%) |
Jul 19, 2011 | 41.22 | 41.47 | 40.75 | 41.46 | 1,307,239 | +0.53(+1.29%) |
Jul 18, 2011 | 41.32 | 41.38 | 40.59 | 40.93 | 901,841 | -0.63(-1.52%) |
Jul 15, 2011 | 41.30 | 41.56 | 40.82 | 41.56 | 1,113,025 | +0.32(+0.78%) |
Jul 14, 2011 | 41.69 | 42.09 | 41.14 | 41.24 | 1,251,665 | -0.34(-0.82%) |
Jul 13, 2011 | 41.67 | 42.34 | 41.46 | 41.58 | 1,528,275 | +0.18(+0.43%) |
Jul 12, 2011 | 41.55 | 42.33 | 41.33 | 41.40 | 1,553,084 | -0.24(-0.58%) |
Jul 11, 2011 | 42.78 | 42.79 | 41.61 | 41.64 | 1,298,251 | -1.84(-4.23%) |
Jul 08, 2011 | 42.94 | 43.56 | 42.73 | 43.48 | 1,159,851 | -0.19(-0.44%) |
Jul 07, 2011 | 43.67 | 43.96 | 43.47 | 43.67 | 864,883 | +0.55(+1.28%) |
Jul 06, 2011 | 42.95 | 43.35 | 42.37 | 43.12 | 829,998 | +0.07(+0.16%) |
Jul 05, 2011 | 43.32 | 43.37 | 42.81 | 43.05 | 666,129 | -0.30(-0.69%) |
Jul 01, 2011 | 43.25 | 43.54 | 42.89 | 43.35 | 924,526 | +0.10(+0.23%) |
Jun 30, 2011 | 42.54 | 43.46 | 42.42 | 43.25 | 1,080,666 | +0.90(+2.13%) |
Jun 29, 2011 | 42.15 | 42.59 | 41.85 | 42.35 | 834,317 | +0.34(+0.81%) |
Jun 28, 2011 | 41.26 | 42.08 | 41.05 | 42.01 | 780,410 | +1.02(+2.49%) |
Jun 27, 2011 | 40.79 | 41.21 | 40.71 | 40.99 | 674,865 | +0.11(+0.27%) |
Jun 24, 2011 | 41.93 | 42.22 | 40.83 | 40.88 | 1,485,788 | -1.04(-2.48%) |
Jun 23, 2011 | 41.02 | 42.00 | 40.62 | 41.92 | 1,060,269 | +0.16(+0.38%) |
Jun 22, 2011 | 41.77 | 42.33 | 41.71 | 41.76 | 861,907 | -0.17(-0.41%) |
Jun 21, 2011 | 41.57 | 42.07 | 41.50 | 41.93 | 1,128,233 | +0.66(+1.60%) |
Jun 20, 2011 | 41.28 | 41.39 | 41.19 | 41.27 | 1,023,851 | +0.32(+0.78%) |
Jun 17, 2011 | 41.65 | 41.86 | 40.76 | 40.95 | 1,125,243 | -0.19(-0.46%) |
Jun 16, 2011 | 41.19 | 41.55 | 40.81 | 41.14 | 1,192,086 | -0.04(-0.10%) |
Jun 15, 2011 | 42.08 | 42.29 | 41.14 | 41.18 | 973,223 | -1.43(-3.36%) |
Jun 14, 2011 | 41.92 | 42.77 | 41.75 | 42.61 | 1,361,009 | +1.25(+3.02%) |
Jun 13, 2011 | 41.55 | 41.68 | 40.87 | 41.36 | 664,771 | -0.15(-0.36%) |
Jun 10, 2011 | 41.89 | 42.09 | 41.25 | 41.51 | 826,451 | -0.68(-1.61%) |
Jun 09, 2011 | 42.15 | 42.49 | 41.89 | 42.19 | 669,095 | +0.14(+0.33%) |
Jun 08, 2011 | 42.26 | 42.40 | 41.89 | 42.05 | 964,142 | -0.39(-0.92%) |
Jun 07, 2011 | 42.94 | 42.96 | 42.42 | 42.44 | 1,526,624 | -0.21(-0.49%) |
Jun 06, 2011 | 43.29 | 43.45 | 42.48 | 42.65 | 1,362,409 | -0.81(-1.86%) |
Jun 03, 2011 | 43.41 | 43.99 | 43.17 | 43.46 | 1,363,968 | -0.68(-1.54%) |
May 24, 2011 | 44.83 | 44.98 | 44.00 | 44.14 | 1,585,536 | -0.39(-0.88%) |
May 23, 2011 | 45.71 | 45.71 | 44.29 | 44.53 | 2,086,153 | -1.72(-3.72%) |
May 20, 2011 | 47.14 | 47.14 | 46.15 | 46.25 | 1,401,886 | -0.88(-1.87%) |
May 19, 2011 | 46.71 | 47.25 | 46.42 | 47.13 | 1,757,992 | +0.76(+1.64%) |
May 18, 2011 | 46.02 | 46.52 | 45.67 | 46.37 | 1,215,033 | +0.67(+1.47%) |
May 17, 2011 | 45.91 | 45.99 | 45.14 | 45.70 | 1,883,999 | -0.55(-1.19%) |
May 16, 2011 | 46.99 | 46.99 | 46.14 | 46.25 | 1,453,900 | -0.34(-0.73%) |
May 13, 2011 | 47.18 | 47.49 | 46.33 | 46.59 | 1,134,903 | -0.77(-1.63%) |
May 12, 2011 | 47.59 | 47.93 | 46.76 | 47.36 | 1,184,476 | -0.53(-1.11%) |
May 11, 2011 | 48.43 | 48.54 | 47.59 | 47.89 | 1,261,410 | -0.72(-1.48%) |
May 10, 2011 | 48.08 | 48.68 | 47.78 | 48.61 | 1,375,766 | +0.82(+1.72%) |
May 09, 2011 | 47.04 | 48.13 | 46.97 | 47.79 | 1,155,964 | +0.75(+1.59%) |
May 06, 2011 | 47.63 | 48.23 | 46.78 | 47.04 | 1,503,474 | +0.23(+0.49%) |
May 05, 2011 | 46.65 | 47.43 | 46.11 | 46.81 | 2,451,218 | -0.39(-0.83%) |
May 04, 2011 | 48.15 | 48.27 | 46.93 | 47.20 | 1,685,919 | -1.03(-2.14%) |
May 03, 2011 | 48.41 | 48.51 | 47.94 | 48.23 | 1,571,878 | -0.44(-0.90%) |