Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.51 | 39.21 | 38.00 | 38.72 | 577,695 | -0.18(-0.46%) |
Jul 28, 2011 | 39.57 | 39.75 | 38.78 | 38.90 | 586,960 | -0.46(-1.17%) |
Jul 27, 2011 | 40.83 | 40.83 | 39.26 | 39.36 | 554,964 | -1.85(-4.49%) |
Jul 26, 2011 | 41.11 | 41.67 | 40.70 | 41.21 | 410,362 | -0.04(-0.10%) |
Jul 25, 2011 | 41.16 | 42.23 | 40.90 | 41.25 | 415,805 | -0.41(-0.98%) |
Jul 22, 2011 | 41.46 | 42.11 | 40.67 | 41.66 | 519,943 | +0.84(+2.06%) |
Jul 21, 2011 | 43.05 | 43.21 | 40.65 | 40.82 | 978,031 | -2.07(-4.83%) |
Jul 20, 2011 | 44.92 | 45.00 | 42.31 | 42.89 | 551,468 | -1.97(-4.39%) |
Jul 19, 2011 | 44.05 | 45.39 | 43.93 | 44.86 | 290,757 | +1.31(+3.01%) |
Jul 18, 2011 | 43.64 | 44.30 | 43.00 | 43.55 | 359,518 | -0.45(-1.02%) |
Jul 15, 2011 | 43.37 | 44.08 | 43.21 | 44.00 | 395,946 | +0.70(+1.62%) |
Jul 14, 2011 | 44.01 | 44.37 | 42.92 | 43.30 | 341,194 | -0.70(-1.59%) |
Jul 13, 2011 | 43.41 | 44.52 | 43.00 | 44.00 | 541,590 | +1.00(+2.33%) |
Jul 12, 2011 | 44.50 | 44.50 | 42.80 | 43.00 | 853,904 | -1.64(-3.67%) |
Jul 11, 2011 | 45.39 | 46.15 | 44.37 | 44.64 | 381,855 | -1.40(-3.04%) |
Jul 08, 2011 | 46.02 | 46.44 | 45.55 | 46.04 | 585,338 | -1.02(-2.17%) |
Jul 07, 2011 | 47.19 | 47.56 | 46.91 | 47.06 | 632,500 | +0.41(+0.88%) |
Jul 06, 2011 | 46.31 | 47.06 | 45.88 | 46.65 | 582,804 | +0.05(+0.11%) |
Jul 05, 2011 | 44.27 | 46.74 | 44.27 | 46.60 | 675,991 | +1.93(+4.32%) |
Jul 01, 2011 | 44.50 | 45.00 | 43.85 | 44.67 | 490,770 | +0.22(+0.49%) |
Jun 30, 2011 | 43.71 | 44.90 | 43.19 | 44.45 | 480,448 | +0.80(+1.83%) |
Jun 29, 2011 | 43.88 | 43.88 | 43.13 | 43.65 | 366,751 | +0.00(+0.00%) |
Jun 28, 2011 | 42.45 | 43.94 | 42.13 | 43.65 | 759,601 | +1.38(+3.26%) |
Jun 27, 2011 | 41.49 | 42.76 | 40.88 | 42.27 | 381,675 | +1.04(+2.52%) |
Jun 24, 2011 | 41.31 | 41.72 | 40.52 | 41.23 | 494,208 | -0.10(-0.24%) |
Jun 23, 2011 | 41.03 | 41.56 | 40.81 | 41.33 | 503,608 | -0.26(-0.63%) |
Jun 22, 2011 | 41.18 | 42.04 | 40.76 | 41.59 | 541,056 | +0.07(+0.17%) |
Jun 21, 2011 | 40.15 | 41.60 | 40.10 | 41.52 | 579,184 | +1.56(+3.90%) |
Jun 20, 2011 | 39.66 | 39.97 | 37.32 | 39.96 | 882,468 | +2.68(+7.19%) |
Jun 17, 2011 | 37.11 | 37.70 | 36.77 | 37.28 | 628,965 | +0.39(+1.06%) |
Jun 16, 2011 | 36.76 | 37.35 | 36.33 | 36.89 | 719,921 | +0.23(+0.63%) |
Jun 15, 2011 | 37.51 | 38.21 | 36.60 | 36.66 | 597,849 | -1.56(-4.08%) |
Jun 14, 2011 | 38.29 | 39.07 | 37.84 | 38.22 | 445,857 | +0.30(+0.79%) |
Jun 13, 2011 | 39.12 | 39.32 | 37.75 | 37.92 | 549,130 | -0.90(-2.32%) |
Jun 10, 2011 | 39.01 | 39.92 | 38.45 | 38.82 | 270,688 | -0.59(-1.50%) |
Jun 09, 2011 | 39.37 | 39.68 | 38.70 | 39.41 | 486,064 | +0.24(+0.61%) |
Jun 08, 2011 | 39.93 | 40.30 | 39.09 | 39.17 | 663,456 | -0.99(-2.47%) |
Jun 07, 2011 | 40.29 | 40.72 | 39.87 | 40.16 | 257,413 | +0.27(+0.68%) |
Jun 06, 2011 | 40.40 | 40.65 | 39.89 | 39.89 | 397,748 | -0.40(-0.99%) |
Jun 03, 2011 | 40.24 | 40.92 | 39.94 | 40.29 | 492,112 | +3.19(+8.60%) |
May 24, 2011 | 37.75 | 38.63 | 36.91 | 37.10 | 406,590 | -0.68(-1.80%) |
May 23, 2011 | 37.89 | 38.36 | 37.40 | 37.78 | 306,968 | -0.88(-2.28%) |
May 20, 2011 | 38.45 | 39.15 | 38.00 | 38.66 | 286,157 | -0.10(-0.25%) |
May 19, 2011 | 38.60 | 39.36 | 38.13 | 38.76 | 357,938 | +0.34(+0.87%) |
May 18, 2011 | 37.30 | 38.92 | 37.11 | 38.42 | 497,539 | +1.22(+3.28%) |
May 17, 2011 | 37.22 | 37.88 | 36.63 | 37.20 | 521,322 | -0.30(-0.80%) |
May 16, 2011 | 38.29 | 39.26 | 37.49 | 37.50 | 544,322 | -1.10(-2.85%) |
May 13, 2011 | 38.68 | 39.51 | 38.24 | 38.60 | 516,620 | -0.91(-2.30%) |
May 12, 2011 | 39.09 | 39.77 | 38.63 | 39.51 | 441,211 | +0.31(+0.79%) |
May 11, 2011 | 38.89 | 39.33 | 37.80 | 39.20 | 871,784 | -0.04(-0.10%) |
May 10, 2011 | 38.81 | 40.99 | 38.42 | 39.24 | 1,916,577 | +2.57(+7.01%) |
May 09, 2011 | 35.29 | 36.97 | 35.10 | 36.67 | 952,857 | +0.10(+0.27%) |
May 06, 2011 | 37.03 | 37.36 | 36.33 | 36.57 | 396,452 | +0.10(+0.27%) |
May 05, 2011 | 36.72 | 37.50 | 36.32 | 36.47 | 462,503 | -0.41(-1.11%) |
May 04, 2011 | 38.13 | 38.18 | 36.61 | 36.88 | 542,196 | -1.16(-3.05%) |
May 03, 2011 | 38.97 | 39.72 | 37.74 | 38.04 | 468,590 | -1.14(-2.91%) |