Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.80 | 43.43 | 40.35 | 42.56 | 12,402 | +0.01(+0.01%) |
Jul 28, 2011 | 41.74 | 42.86 | 40.30 | 42.55 | 30,530 | +1.65(+4.02%) |
Jul 27, 2011 | 40.63 | 41.11 | 40.49 | 40.91 | 25,259 | +0.20(+0.49%) |
Jul 26, 2011 | 41.06 | 41.07 | 40.51 | 40.71 | 8,508 | -0.28(-0.68%) |
Jul 25, 2011 | 41.15 | 41.59 | 40.59 | 40.99 | 13,915 | -0.91(-2.17%) |
Jul 22, 2011 | 41.86 | 42.37 | 41.46 | 41.90 | 3,972 | -0.37(-0.88%) |
Jul 21, 2011 | 41.99 | 42.31 | 41.80 | 42.27 | 3,685 | +0.60(+1.44%) |
Jul 20, 2011 | 42.61 | 42.61 | 40.00 | 41.67 | 6,763 | -1.09(-2.55%) |
Jul 19, 2011 | 41.70 | 43.25 | 41.05 | 42.76 | 14,083 | +1.80(+4.39%) |
Jul 18, 2011 | 41.07 | 41.68 | 40.59 | 40.96 | 12,826 | -0.26(-0.63%) |
Jul 15, 2011 | 41.86 | 41.86 | 40.63 | 41.22 | 20,419 | -0.17(-0.41%) |
Jul 14, 2011 | 44.84 | 44.84 | 41.26 | 41.39 | 35,698 | -3.11(-6.99%) |
Jul 13, 2011 | 45.27 | 46.34 | 44.30 | 44.50 | 18,936 | -0.18(-0.40%) |
Jul 12, 2011 | 43.59 | 45.79 | 43.59 | 44.68 | 10,738 | +0.78(+1.78%) |
Jul 11, 2011 | 45.15 | 46.49 | 43.72 | 43.90 | 29,787 | -2.09(-4.54%) |
Jul 08, 2011 | 46.15 | 46.58 | 45.22 | 45.99 | 5,511 | -1.01(-2.15%) |
Jul 07, 2011 | 47.47 | 47.86 | 46.91 | 47.00 | 15,149 | +0.10(+0.21%) |
Jul 06, 2011 | 47.15 | 47.85 | 46.39 | 46.90 | 16,124 | -0.40(-0.85%) |
Jul 05, 2011 | 46.21 | 47.63 | 46.21 | 47.30 | 30,583 | +1.26(+2.74%) |
Jul 01, 2011 | 44.92 | 46.81 | 44.92 | 46.04 | 28,733 | +1.04(+2.31%) |
Jun 30, 2011 | 44.78 | 45.30 | 43.51 | 45.00 | 25,123 | +0.60(+1.35%) |
Jun 29, 2011 | 44.29 | 44.73 | 42.80 | 44.40 | 14,449 | +0.14(+0.32%) |
Jun 28, 2011 | 43.62 | 44.57 | 43.51 | 44.26 | 10,085 | +1.05(+2.43%) |
Jun 27, 2011 | 43.29 | 43.38 | 42.83 | 43.21 | 9,055 | +0.49(+1.15%) |
Jun 24, 2011 | 42.12 | 42.87 | 41.57 | 42.72 | 69,045 | +0.86(+2.05%) |
Jun 23, 2011 | 38.89 | 42.39 | 38.89 | 41.86 | 17,503 | +2.28(+5.76%) |
Jun 22, 2011 | 40.45 | 41.37 | 39.56 | 39.58 | 23,802 | -1.08(-2.66%) |
Jun 21, 2011 | 37.39 | 40.72 | 37.22 | 40.66 | 45,161 | +3.44(+9.24%) |
Jun 20, 2011 | 36.38 | 37.27 | 35.39 | 37.22 | 14,960 | +1.75(+4.93%) |
Jun 17, 2011 | 36.27 | 36.51 | 35.40 | 35.47 | 62,366 | -0.47(-1.31%) |
Jun 16, 2011 | 35.72 | 36.12 | 35.72 | 35.94 | 5,699 | +0.37(+1.04%) |
Jun 15, 2011 | 36.50 | 37.55 | 35.57 | 35.57 | 10,898 | -1.33(-3.60%) |
Jun 14, 2011 | 37.05 | 37.45 | 36.06 | 36.90 | 13,580 | +0.42(+1.15%) |
Jun 13, 2011 | 38.04 | 38.04 | 36.46 | 36.48 | 11,126 | -1.22(-3.24%) |
Jun 10, 2011 | 38.56 | 38.68 | 37.64 | 37.70 | 19,367 | -1.02(-2.63%) |
Jun 09, 2011 | 39.14 | 39.14 | 38.41 | 38.72 | 5,477 | -0.08(-0.21%) |
Jun 08, 2011 | 40.26 | 40.82 | 38.78 | 38.80 | 19,465 | -1.75(-4.32%) |
Jun 07, 2011 | 39.93 | 40.94 | 39.75 | 40.55 | 5,966 | +1.14(+2.89%) |
Jun 06, 2011 | 38.86 | 40.02 | 38.80 | 39.41 | 17,952 | +0.30(+0.77%) |
Jun 03, 2011 | 39.28 | 40.72 | 39.08 | 39.11 | 10,085 | -1.37(-3.38%) |
May 24, 2011 | 39.40 | 40.57 | 39.00 | 40.48 | 37,842 | +1.38(+3.53%) |
May 23, 2011 | 40.17 | 40.17 | 39.09 | 39.10 | 17,326 | -1.89(-4.61%) |
May 20, 2011 | 41.27 | 41.75 | 40.88 | 40.99 | 10,605 | -0.61(-1.47%) |
May 19, 2011 | 41.32 | 41.74 | 41.30 | 41.60 | 7,784 | +0.64(+1.56%) |
May 18, 2011 | 40.94 | 41.20 | 40.59 | 40.96 | 5,940 | +0.91(+2.27%) |
May 17, 2011 | 40.50 | 41.14 | 39.91 | 40.05 | 16,840 | -0.59(-1.45%) |
May 16, 2011 | 40.76 | 41.00 | 40.50 | 40.64 | 10,821 | -0.51(-1.24%) |
May 13, 2011 | 41.90 | 41.91 | 40.20 | 41.15 | 11,229 | -0.83(-1.98%) |
May 12, 2011 | 41.32 | 42.10 | 41.11 | 41.98 | 9,699 | +0.66(+1.60%) |
May 11, 2011 | 42.34 | 42.70 | 41.02 | 41.32 | 10,047 | -1.28(-3.00%) |
May 10, 2011 | 42.55 | 42.69 | 41.38 | 42.60 | 10,401 | +0.24(+0.57%) |
May 09, 2011 | 42.70 | 43.12 | 42.18 | 42.36 | 3,312 | -0.42(-0.98%) |
May 06, 2011 | 42.23 | 44.19 | 41.58 | 42.78 | 27,542 | +1.46(+3.53%) |
May 05, 2011 | 42.70 | 43.30 | 41.09 | 41.32 | 81,365 | -1.38(-3.23%) |
May 04, 2011 | 42.30 | 43.17 | 41.51 | 42.70 | 15,918 | +0.66(+1.57%) |
May 03, 2011 | 44.66 | 44.72 | 41.88 | 42.04 | 13,558 | -2.70(-6.03%) |