Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.17 | 39.69 | 38.69 | 39.55 | 714,029 | +0.01(+0.03%) |
Jul 28, 2011 | 39.36 | 40.27 | 39.26 | 39.54 | 810,585 | +0.20(+0.51%) |
Jul 27, 2011 | 40.85 | 40.92 | 39.17 | 39.34 | 892,095 | -1.70(-4.14%) |
Jul 26, 2011 | 41.81 | 42.10 | 40.97 | 41.04 | 464,388 | -0.67(-1.61%) |
Jul 25, 2011 | 41.62 | 42.14 | 41.44 | 41.71 | 696,141 | -0.34(-0.81%) |
Jul 22, 2011 | 41.87 | 42.06 | 41.87 | 42.05 | 269,483 | +0.30(+0.72%) |
Jul 21, 2011 | 41.19 | 41.78 | 41.15 | 41.75 | 302,634 | +0.61(+1.48%) |
Jul 20, 2011 | 41.31 | 41.34 | 40.69 | 41.14 | 371,717 | -0.02(-0.05%) |
Jul 19, 2011 | 41.27 | 41.48 | 40.86 | 41.16 | 724,440 | +0.22(+0.54%) |
Jul 18, 2011 | 41.27 | 41.53 | 40.67 | 40.94 | 823,612 | -0.31(-0.75%) |
Jul 15, 2011 | 41.66 | 41.90 | 40.99 | 41.25 | 803,815 | -0.32(-0.77%) |
Jul 14, 2011 | 40.95 | 42.13 | 40.95 | 41.57 | 1,497,051 | +0.92(+2.26%) |
Jul 13, 2011 | 40.88 | 41.22 | 40.46 | 40.65 | 481,567 | -0.13(-0.32%) |
Jul 12, 2011 | 40.43 | 41.10 | 40.41 | 40.78 | 576,514 | +0.23(+0.57%) |
Jul 11, 2011 | 41.22 | 41.52 | 40.37 | 40.55 | 577,385 | -1.13(-2.71%) |
Jul 08, 2011 | 41.74 | 42.04 | 41.56 | 41.68 | 487,008 | -0.31(-0.74%) |
Jul 07, 2011 | 41.96 | 42.20 | 41.68 | 41.99 | 525,021 | +0.21(+0.50%) |
Jul 06, 2011 | 41.06 | 41.85 | 41.00 | 41.78 | 498,427 | +0.59(+1.43%) |
Jul 05, 2011 | 41.25 | 41.39 | 40.68 | 41.19 | 536,505 | -0.09(-0.22%) |
Jul 01, 2011 | 40.69 | 41.32 | 40.56 | 41.28 | 501,752 | +0.63(+1.55%) |
Jun 30, 2011 | 40.50 | 40.85 | 40.06 | 40.65 | 629,462 | +0.16(+0.40%) |
Jun 29, 2011 | 40.32 | 40.74 | 40.08 | 40.49 | 415,219 | +0.18(+0.45%) |
Jun 28, 2011 | 39.41 | 40.35 | 39.41 | 40.31 | 589,373 | +0.94(+2.39%) |
Jun 27, 2011 | 39.34 | 39.60 | 39.14 | 39.37 | 576,692 | +0.08(+0.20%) |
Jun 24, 2011 | 39.81 | 39.95 | 39.19 | 39.29 | 1,016,396 | -0.40(-1.01%) |
Jun 23, 2011 | 39.59 | 39.86 | 39.04 | 39.69 | 547,734 | -0.15(-0.38%) |
Jun 22, 2011 | 39.55 | 40.07 | 39.34 | 39.84 | 643,869 | +0.13(+0.33%) |
Jun 21, 2011 | 39.26 | 39.75 | 39.08 | 39.71 | 554,598 | +0.61(+1.56%) |
Jun 20, 2011 | 39.13 | 39.17 | 38.95 | 39.10 | 562,350 | -0.03(-0.08%) |
Jun 17, 2011 | 39.32 | 39.50 | 39.07 | 39.13 | 828,334 | +0.00(+0.00%) |
Jun 16, 2011 | 39.17 | 39.38 | 38.98 | 39.13 | 439,035 | -0.09(-0.23%) |
Jun 15, 2011 | 39.07 | 39.44 | 39.05 | 39.22 | 757,013 | -0.14(-0.36%) |
Jun 14, 2011 | 39.11 | 39.44 | 38.94 | 39.36 | 665,682 | +0.56(+1.44%) |
Jun 13, 2011 | 38.94 | 39.08 | 38.74 | 38.80 | 369,872 | -0.10(-0.26%) |
Jun 10, 2011 | 38.90 | 39.26 | 38.82 | 38.90 | 588,716 | -0.16(-0.41%) |
Jun 09, 2011 | 38.83 | 39.31 | 38.67 | 39.06 | 607,808 | +0.23(+0.59%) |
Jun 08, 2011 | 38.84 | 40.07 | 38.75 | 38.83 | 716,718 | -0.13(-0.33%) |
Jun 07, 2011 | 38.09 | 39.33 | 37.74 | 38.96 | 1,227,263 | +1.21(+3.21%) |
Jun 06, 2011 | 37.35 | 37.81 | 37.25 | 37.75 | 680,026 | +0.37(+0.99%) |
Jun 03, 2011 | 37.59 | 37.93 | 37.32 | 37.38 | 357,639 | -0.41(-1.08%) |
May 24, 2011 | 38.11 | 38.16 | 37.67 | 37.79 | 430,600 | -0.31(-0.81%) |
May 23, 2011 | 38.24 | 38.27 | 37.99 | 38.10 | 331,917 | -0.63(-1.63%) |
May 20, 2011 | 38.79 | 39.07 | 38.38 | 38.73 | 409,995 | -0.05(-0.13%) |
May 19, 2011 | 39.22 | 39.48 | 38.58 | 38.78 | 623,934 | -0.30(-0.77%) |
May 18, 2011 | 39.01 | 39.42 | 38.72 | 39.08 | 893,697 | +0.15(+0.39%) |
May 17, 2011 | 39.25 | 39.34 | 38.56 | 38.93 | 1,323,174 | -0.49(-1.24%) |
May 16, 2011 | 39.40 | 39.81 | 39.24 | 39.42 | 646,412 | -0.08(-0.20%) |
May 13, 2011 | 40.07 | 40.39 | 39.44 | 39.50 | 1,094,375 | -0.51(-1.27%) |
May 12, 2011 | 40.19 | 40.30 | 39.64 | 40.01 | 793,507 | -0.26(-0.65%) |
May 11, 2011 | 40.52 | 40.67 | 39.95 | 40.27 | 613,554 | -0.32(-0.79%) |
May 10, 2011 | 40.57 | 40.78 | 40.38 | 40.59 | 727,846 | +0.07(+0.17%) |
May 09, 2011 | 40.38 | 40.77 | 40.28 | 40.52 | 543,957 | +0.10(+0.25%) |
May 06, 2011 | 40.83 | 40.98 | 40.27 | 40.42 | 943,779 | -0.10(-0.25%) |
May 05, 2011 | 40.25 | 40.94 | 40.13 | 40.52 | 853,278 | +0.10(+0.25%) |
May 04, 2011 | 41.77 | 42.11 | 40.24 | 40.42 | 1,780,157 | -1.10(-2.65%) |
May 03, 2011 | 42.08 | 42.12 | 40.53 | 41.52 | 1,837,628 | -0.95(-2.24%) |