Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.98 | 40.58 | 39.60 | 40.32 | 230,328 | +0.22(+0.54%) |
Jul 28, 2011 | 40.23 | 40.75 | 39.81 | 40.10 | 148,637 | +0.01(+0.02%) |
Jul 27, 2011 | 40.98 | 41.01 | 39.87 | 40.09 | 199,990 | -0.88(-2.16%) |
Jul 26, 2011 | 41.04 | 41.35 | 40.73 | 40.98 | 90,444 | +0.06(+0.15%) |
Jul 25, 2011 | 41.41 | 41.75 | 40.86 | 40.91 | 143,177 | -0.84(-2.01%) |
Jul 22, 2011 | 41.56 | 41.88 | 41.23 | 41.75 | 234,443 | -0.11(-0.26%) |
Jul 21, 2011 | 41.73 | 42.35 | 41.44 | 41.86 | 246,809 | +0.13(+0.32%) |
Jul 20, 2011 | 41.94 | 41.94 | 41.11 | 41.73 | 210,905 | -0.21(-0.51%) |
Jul 19, 2011 | 41.39 | 41.98 | 41.07 | 41.94 | 291,887 | +0.86(+2.09%) |
Jul 18, 2011 | 40.96 | 41.17 | 40.63 | 41.08 | 218,337 | -0.01(-0.02%) |
Jul 15, 2011 | 40.81 | 41.12 | 39.79 | 41.09 | 304,494 | +0.36(+0.88%) |
Jul 14, 2011 | 40.88 | 41.14 | 40.58 | 40.73 | 295,546 | -0.07(-0.17%) |
Jul 13, 2011 | 40.00 | 41.28 | 39.83 | 40.81 | 441,281 | +0.91(+2.28%) |
Jul 12, 2011 | 39.34 | 40.17 | 39.31 | 39.90 | 202,151 | +0.61(+1.55%) |
Jul 11, 2011 | 39.16 | 39.76 | 38.62 | 39.29 | 242,481 | -0.13(-0.34%) |
Jul 08, 2011 | 39.28 | 39.74 | 39.14 | 39.42 | 199,739 | -0.24(-0.61%) |
Jul 07, 2011 | 39.56 | 40.00 | 39.35 | 39.66 | 317,068 | +0.34(+0.86%) |
Jul 06, 2011 | 39.14 | 39.38 | 39.14 | 39.32 | 171,472 | +0.09(+0.23%) |
Jul 05, 2011 | 39.45 | 39.54 | 38.98 | 39.23 | 164,680 | -0.26(-0.66%) |
Jul 01, 2011 | 39.31 | 39.59 | 39.09 | 39.49 | 283,758 | +0.21(+0.52%) |
Jun 30, 2011 | 39.22 | 39.42 | 38.93 | 39.29 | 228,220 | +0.05(+0.14%) |
Jun 29, 2011 | 39.29 | 39.46 | 38.94 | 39.23 | 215,146 | -0.08(-0.20%) |
Jun 28, 2011 | 39.29 | 39.40 | 39.11 | 39.31 | 246,713 | +0.04(+0.11%) |
Jun 27, 2011 | 39.11 | 39.31 | 38.86 | 39.27 | 249,456 | +0.54(+1.41%) |
Jun 24, 2011 | 39.73 | 39.89 | 38.65 | 38.73 | 1,416,798 | -0.91(-2.30%) |
Jun 23, 2011 | 39.56 | 39.91 | 38.91 | 39.64 | 304,925 | -0.06(-0.16%) |
Jun 22, 2011 | 39.96 | 40.11 | 39.56 | 39.70 | 309,413 | -0.40(-1.00%) |
Jun 21, 2011 | 40.70 | 40.85 | 39.81 | 40.10 | 391,856 | -0.54(-1.32%) |
Jun 20, 2011 | 40.48 | 40.70 | 39.90 | 40.64 | 385,431 | +0.46(+1.13%) |
Jun 17, 2011 | 39.65 | 40.54 | 39.38 | 40.18 | 902,702 | +0.63(+1.58%) |
Jun 16, 2011 | 38.77 | 39.64 | 38.74 | 39.56 | 432,769 | +0.66(+1.70%) |
Jun 15, 2011 | 39.08 | 39.97 | 38.77 | 38.90 | 752,806 | -0.21(-0.53%) |
Jun 14, 2011 | 37.16 | 39.30 | 37.16 | 39.10 | 1,139,117 | +2.46(+6.73%) |
Jun 13, 2011 | 36.13 | 37.01 | 36.13 | 36.64 | 373,378 | +0.48(+1.33%) |
Jun 10, 2011 | 36.34 | 36.47 | 35.56 | 36.15 | 278,645 | -0.41(-1.12%) |
Jun 09, 2011 | 35.89 | 36.64 | 35.87 | 36.56 | 330,511 | +0.67(+1.87%) |
Jun 08, 2011 | 35.67 | 36.14 | 35.56 | 35.89 | 372,664 | +0.11(+0.30%) |
Jun 07, 2011 | 35.64 | 36.49 | 35.44 | 35.79 | 403,385 | +0.42(+1.19%) |
Jun 06, 2011 | 35.38 | 35.59 | 35.06 | 35.37 | 203,836 | +0.19(+0.53%) |
Jun 03, 2011 | 35.03 | 35.64 | 35.03 | 35.18 | 183,703 | -0.32(-0.91%) |
May 24, 2011 | 35.54 | 35.64 | 35.38 | 35.50 | 177,194 | +0.06(+0.18%) |
May 23, 2011 | 35.23 | 35.66 | 35.14 | 35.44 | 240,071 | +0.08(+0.23%) |
May 20, 2011 | 35.15 | 35.45 | 35.06 | 35.36 | 404,301 | -0.09(-0.26%) |
May 19, 2011 | 35.56 | 35.60 | 35.33 | 35.45 | 194,984 | -0.02(-0.06%) |
May 18, 2011 | 35.56 | 35.79 | 35.36 | 35.48 | 359,886 | +0.01(+0.03%) |
May 17, 2011 | 35.31 | 35.86 | 35.27 | 35.47 | 268,377 | +0.15(+0.43%) |
May 16, 2011 | 35.39 | 35.52 | 35.23 | 35.31 | 248,300 | -0.19(-0.54%) |
May 13, 2011 | 35.82 | 35.82 | 35.27 | 35.51 | 128,409 | -0.35(-0.98%) |
May 12, 2011 | 35.06 | 35.89 | 34.82 | 35.86 | 183,944 | +0.72(+2.06%) |
May 11, 2011 | 35.38 | 35.41 | 35.12 | 35.14 | 143,586 | -0.29(-0.81%) |
May 10, 2011 | 34.59 | 35.44 | 34.59 | 35.42 | 199,367 | +0.90(+2.61%) |
May 09, 2011 | 34.47 | 34.71 | 34.24 | 34.52 | 125,221 | -0.05(-0.16%) |
May 06, 2011 | 34.71 | 35.07 | 34.45 | 34.57 | 171,359 | +0.19(+0.55%) |
May 05, 2011 | 34.40 | 35.04 | 33.97 | 34.39 | 204,974 | +0.01(+0.03%) |
May 04, 2011 | 34.50 | 34.68 | 34.25 | 34.38 | 189,770 | -0.01(-0.03%) |
May 03, 2011 | 34.33 | 34.45 | 33.94 | 34.39 | 324,977 | +0.05(+0.16%) |