Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.70 | 40.87 | 39.31 | 40.86 | 91,890 | +0.81(+2.03%) |
Jul 28, 2011 | 40.00 | 40.98 | 39.87 | 40.05 | 72,343 | +0.29(+0.73%) |
Jul 27, 2011 | 41.22 | 41.22 | 39.72 | 39.76 | 171,490 | -1.49(-3.62%) |
Jul 26, 2011 | 41.54 | 41.95 | 40.87 | 41.25 | 74,726 | -0.31(-0.74%) |
Jul 25, 2011 | 42.12 | 42.15 | 41.55 | 41.56 | 134,816 | -0.74(-1.74%) |
Jul 22, 2011 | 42.88 | 43.02 | 42.28 | 42.30 | 89,662 | -0.35(-0.83%) |
Jul 21, 2011 | 42.38 | 43.26 | 42.10 | 42.65 | 125,696 | +0.64(+1.53%) |
Jul 20, 2011 | 44.06 | 44.09 | 41.88 | 42.01 | 169,651 | -1.54(-3.54%) |
Jul 19, 2011 | 42.78 | 43.87 | 42.74 | 43.55 | 206,800 | +1.46(+3.46%) |
Jul 18, 2011 | 42.84 | 42.84 | 41.80 | 42.09 | 124,638 | +0.08(+0.20%) |
Jul 15, 2011 | 40.40 | 42.37 | 40.06 | 42.01 | 294,025 | +1.75(+4.34%) |
Jul 14, 2011 | 41.24 | 41.25 | 39.89 | 40.26 | 59,960 | -0.91(-2.22%) |
Jul 13, 2011 | 41.29 | 41.95 | 40.92 | 41.18 | 57,671 | +0.22(+0.55%) |
Jul 12, 2011 | 40.66 | 41.54 | 40.66 | 40.95 | 65,979 | +0.07(+0.16%) |
Jul 11, 2011 | 40.91 | 41.20 | 40.40 | 40.89 | 76,847 | -0.47(-1.13%) |
Jul 08, 2011 | 40.56 | 41.47 | 40.51 | 41.36 | 81,538 | +0.29(+0.70%) |
Jul 07, 2011 | 41.60 | 41.60 | 40.79 | 41.07 | 100,391 | -0.15(-0.36%) |
Jul 06, 2011 | 40.27 | 41.33 | 39.89 | 41.22 | 130,586 | +1.01(+2.51%) |
Jul 05, 2011 | 41.75 | 41.75 | 39.95 | 40.21 | 169,890 | -1.33(-3.19%) |
Jul 01, 2011 | 41.09 | 41.76 | 40.26 | 41.53 | 122,430 | +0.66(+1.62%) |
Jun 30, 2011 | 40.34 | 40.95 | 40.07 | 40.87 | 88,866 | +0.80(+2.00%) |
Jun 29, 2011 | 40.07 | 40.42 | 39.53 | 40.07 | 66,545 | +0.08(+0.21%) |
Jun 28, 2011 | 39.45 | 40.38 | 39.33 | 39.98 | 63,444 | +0.65(+1.66%) |
Jun 27, 2011 | 38.78 | 39.40 | 38.27 | 39.33 | 80,841 | +0.79(+2.06%) |
Jun 24, 2011 | 38.70 | 38.77 | 38.23 | 38.54 | 106,017 | +0.00(+0.00%) |
Jun 23, 2011 | 37.77 | 38.58 | 36.98 | 38.54 | 77,124 | +0.39(+1.03%) |
Jun 22, 2011 | 39.13 | 39.45 | 38.14 | 38.14 | 57,657 | -0.99(-2.53%) |
Jun 21, 2011 | 38.55 | 39.18 | 38.50 | 39.13 | 73,513 | +0.93(+2.44%) |
Jun 20, 2011 | 38.11 | 38.21 | 37.10 | 38.20 | 53,182 | +0.97(+2.61%) |
Jun 17, 2011 | 37.55 | 37.58 | 37.05 | 37.23 | 192,448 | -0.09(-0.25%) |
Jun 16, 2011 | 37.56 | 37.76 | 36.28 | 37.32 | 83,828 | -0.19(-0.50%) |
Jun 15, 2011 | 37.94 | 38.13 | 37.22 | 37.51 | 93,811 | -0.85(-2.21%) |
Jun 14, 2011 | 37.81 | 38.89 | 37.75 | 38.36 | 120,936 | +1.02(+2.72%) |
Jun 13, 2011 | 37.20 | 37.86 | 37.13 | 37.34 | 91,620 | +0.46(+1.24%) |
Jun 10, 2011 | 37.42 | 37.72 | 36.82 | 36.88 | 90,458 | -0.83(-2.20%) |
Jun 09, 2011 | 36.87 | 37.95 | 36.70 | 37.72 | 90,074 | +1.06(+2.90%) |
Jun 08, 2011 | 37.22 | 37.42 | 36.54 | 36.65 | 117,025 | -0.65(-1.75%) |
Jun 07, 2011 | 37.34 | 37.65 | 36.98 | 37.30 | 79,826 | +0.24(+0.65%) |
Jun 06, 2011 | 36.93 | 37.67 | 36.81 | 37.06 | 162,503 | -0.11(-0.30%) |
Jun 03, 2011 | 37.35 | 37.60 | 36.73 | 37.17 | 163,371 | -0.48(-1.26%) |
May 24, 2011 | 38.13 | 38.27 | 37.16 | 37.65 | 117,070 | -0.32(-0.84%) |
May 23, 2011 | 37.91 | 38.38 | 37.91 | 37.97 | 71,773 | -0.64(-1.67%) |
May 20, 2011 | 38.74 | 38.98 | 38.39 | 38.61 | 108,179 | -0.29(-0.74%) |
May 19, 2011 | 38.84 | 39.22 | 38.11 | 38.90 | 159,282 | +0.43(+1.12%) |
May 18, 2011 | 38.41 | 38.62 | 37.76 | 38.47 | 91,544 | +0.27(+0.71%) |
May 17, 2011 | 37.65 | 38.39 | 37.37 | 38.20 | 81,323 | +0.23(+0.61%) |
May 16, 2011 | 38.32 | 38.56 | 37.79 | 37.97 | 123,768 | -0.45(-1.17%) |
May 13, 2011 | 38.58 | 38.95 | 38.03 | 38.42 | 82,213 | -0.42(-1.08%) |
May 12, 2011 | 38.35 | 39.03 | 38.17 | 38.84 | 131,338 | +0.37(+0.97%) |
May 11, 2011 | 38.48 | 38.67 | 37.93 | 38.46 | 121,189 | -0.08(-0.22%) |
May 10, 2011 | 37.62 | 38.55 | 37.44 | 38.55 | 145,440 | +1.12(+2.99%) |
May 09, 2011 | 36.84 | 37.62 | 36.77 | 37.43 | 102,863 | +0.71(+1.93%) |
May 06, 2011 | 36.93 | 37.20 | 36.38 | 36.72 | 87,632 | +0.38(+1.05%) |
May 05, 2011 | 35.27 | 37.52 | 35.27 | 36.33 | 193,946 | +0.83(+2.34%) |
May 04, 2011 | 36.20 | 36.25 | 35.09 | 35.50 | 93,858 | -0.61(-1.68%) |
May 03, 2011 | 36.32 | 36.97 | 35.33 | 36.11 | 199,999 | -0.19(-0.51%) |