Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.84 | 38.37 | 37.56 | 37.83 | 284,748 | -0.45(-1.17%) |
Jul 28, 2011 | 39.15 | 39.23 | 38.24 | 38.28 | 240,463 | -0.91(-2.31%) |
Jul 27, 2011 | 39.73 | 39.80 | 38.96 | 39.18 | 227,864 | -0.65(-1.64%) |
Jul 26, 2011 | 40.41 | 40.55 | 39.66 | 39.84 | 247,725 | -0.71(-1.76%) |
Jul 25, 2011 | 40.01 | 40.59 | 39.79 | 40.55 | 284,424 | +0.16(+0.39%) |
Jul 22, 2011 | 40.26 | 40.43 | 40.26 | 40.39 | 178,804 | -0.07(-0.17%) |
Jul 21, 2011 | 39.17 | 40.88 | 38.96 | 40.46 | 593,792 | +1.51(+3.88%) |
Jul 20, 2011 | 39.16 | 39.22 | 38.35 | 38.95 | 351,897 | +0.09(+0.23%) |
Jul 19, 2011 | 38.40 | 39.01 | 38.18 | 38.86 | 541,178 | +0.83(+2.18%) |
Jul 18, 2011 | 38.82 | 39.00 | 37.95 | 38.03 | 339,321 | -0.71(-1.84%) |
Jul 15, 2011 | 38.75 | 39.05 | 38.01 | 38.74 | 633,643 | +0.45(+1.17%) |
Jul 14, 2011 | 39.95 | 40.16 | 37.55 | 38.29 | 838,391 | -1.93(-4.80%) |
Jul 13, 2011 | 40.23 | 40.60 | 40.13 | 40.23 | 325,799 | +0.30(+0.76%) |
Jul 12, 2011 | 40.15 | 40.71 | 39.77 | 39.92 | 266,155 | -0.35(-0.87%) |
Jul 11, 2011 | 41.09 | 41.13 | 40.03 | 40.27 | 205,068 | -1.42(-3.41%) |
Jul 08, 2011 | 41.58 | 41.78 | 41.38 | 41.70 | 232,262 | -0.48(-1.13%) |
Jul 07, 2011 | 41.76 | 42.35 | 41.73 | 42.18 | 543,149 | +0.69(+1.67%) |
Jul 06, 2011 | 41.25 | 41.71 | 41.20 | 41.48 | 263,948 | -0.04(-0.09%) |
Jul 05, 2011 | 41.43 | 41.55 | 40.96 | 41.52 | 352,618 | +0.31(+0.76%) |
Jul 01, 2011 | 39.94 | 41.38 | 39.94 | 41.21 | 429,752 | +1.40(+3.53%) |
Jun 30, 2011 | 39.24 | 39.86 | 39.02 | 39.81 | 226,079 | +0.65(+1.67%) |
Jun 29, 2011 | 39.87 | 39.98 | 38.77 | 39.15 | 225,639 | +0.15(+0.38%) |
Jun 28, 2011 | 38.38 | 39.22 | 38.33 | 39.01 | 313,994 | +0.88(+2.30%) |
Jun 27, 2011 | 38.36 | 38.68 | 37.99 | 38.13 | 220,500 | -0.15(-0.38%) |
Jun 24, 2011 | 38.59 | 38.77 | 37.98 | 38.28 | 223,624 | -0.22(-0.58%) |
Jun 23, 2011 | 38.22 | 38.67 | 37.58 | 38.50 | 263,737 | -0.18(-0.45%) |
Jun 22, 2011 | 38.85 | 39.26 | 38.58 | 38.68 | 187,183 | -0.23(-0.60%) |
Jun 21, 2011 | 38.67 | 39.42 | 38.56 | 38.91 | 253,227 | +0.43(+1.12%) |
Jun 20, 2011 | 38.36 | 38.48 | 38.18 | 38.48 | 181,959 | +0.01(+0.03%) |
Jun 17, 2011 | 38.33 | 38.74 | 38.31 | 38.47 | 515,733 | +0.52(+1.36%) |
Jun 16, 2011 | 38.11 | 38.35 | 37.56 | 37.95 | 218,437 | -0.05(-0.13%) |
Jun 15, 2011 | 38.51 | 38.71 | 37.80 | 38.00 | 304,539 | -0.90(-2.31%) |
Jun 14, 2011 | 38.73 | 39.00 | 38.67 | 38.90 | 248,652 | +0.53(+1.37%) |
Jun 13, 2011 | 38.29 | 38.64 | 38.11 | 38.37 | 414,336 | +0.05(+0.13%) |
Jun 10, 2011 | 38.88 | 39.02 | 38.18 | 38.32 | 516,479 | -0.68(-1.75%) |
Jun 09, 2011 | 38.72 | 39.14 | 38.40 | 39.01 | 389,893 | +0.20(+0.50%) |
Jun 08, 2011 | 39.64 | 39.80 | 38.69 | 38.81 | 567,979 | -0.99(-2.50%) |
Jun 07, 2011 | 40.26 | 40.32 | 39.47 | 39.81 | 372,895 | -0.28(-0.71%) |
Jun 06, 2011 | 40.83 | 40.89 | 40.07 | 40.09 | 332,680 | -0.76(-1.86%) |
Jun 03, 2011 | 41.09 | 41.40 | 40.76 | 40.85 | 175,991 | -2.00(-4.67%) |
May 24, 2011 | 43.40 | 43.75 | 42.85 | 42.85 | 105,704 | -0.47(-1.08%) |
May 23, 2011 | 43.33 | 43.64 | 42.93 | 43.32 | 176,718 | -0.56(-1.27%) |
May 20, 2011 | 43.88 | 44.20 | 43.73 | 43.87 | 132,395 | -0.18(-0.40%) |
May 19, 2011 | 44.05 | 44.46 | 43.58 | 44.05 | 240,268 | +0.17(+0.38%) |
May 18, 2011 | 43.35 | 44.29 | 43.26 | 43.88 | 397,975 | +0.61(+1.42%) |
May 17, 2011 | 43.12 | 43.33 | 42.83 | 43.27 | 328,899 | -0.08(-0.18%) |
May 16, 2011 | 43.17 | 43.44 | 42.91 | 43.35 | 365,159 | +0.41(+0.95%) |
May 13, 2011 | 43.53 | 43.81 | 42.83 | 42.94 | 292,791 | -0.53(-1.21%) |
May 12, 2011 | 43.14 | 43.74 | 42.58 | 43.46 | 225,615 | +0.23(+0.54%) |
May 11, 2011 | 43.54 | 43.64 | 42.91 | 43.23 | 183,502 | -0.47(-1.07%) |
May 10, 2011 | 42.96 | 43.76 | 42.96 | 43.70 | 285,400 | +0.79(+1.84%) |
May 09, 2011 | 42.69 | 43.27 | 42.69 | 42.91 | 367,073 | +0.29(+0.69%) |
May 06, 2011 | 43.11 | 43.66 | 42.51 | 42.61 | 575,867 | +0.08(+0.18%) |
May 05, 2011 | 41.60 | 42.85 | 40.96 | 42.54 | 514,944 | +0.39(+0.93%) |
May 04, 2011 | 41.44 | 42.42 | 41.01 | 42.15 | 678,335 | +0.62(+1.50%) |
May 03, 2011 | 42.67 | 43.09 | 40.48 | 41.52 | 684,059 | -1.52(-3.53%) |