Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.81 | 35.02 | 33.00 | 34.49 | 1,569,169 | +0.07(+0.20%) |
Jul 28, 2011 | 34.56 | 34.87 | 33.85 | 34.42 | 1,152,910 | +0.43(+1.27%) |
Jul 27, 2011 | 36.45 | 36.45 | 33.30 | 33.99 | 3,271,245 | -3.08(-8.31%) |
Jul 26, 2011 | 37.04 | 37.71 | 36.48 | 37.07 | 1,208,694 | +0.00(+0.00%) |
Jul 25, 2011 | 37.70 | 38.28 | 36.68 | 37.07 | 1,102,813 | -1.19(-3.11%) |
Jul 22, 2011 | 38.23 | 38.48 | 37.53 | 38.26 | 1,891,610 | +0.79(+2.11%) |
Jul 21, 2011 | 39.64 | 39.64 | 37.02 | 37.47 | 2,347,196 | -2.02(-5.12%) |
Jul 20, 2011 | 40.61 | 40.63 | 39.31 | 39.49 | 1,078,321 | -1.29(-3.16%) |
Jul 19, 2011 | 38.61 | 40.79 | 38.55 | 40.78 | 1,119,079 | +2.28(+5.92%) |
Jul 18, 2011 | 39.48 | 39.50 | 38.00 | 38.50 | 1,202,192 | -1.12(-2.83%) |
Jul 15, 2011 | 39.93 | 40.41 | 38.88 | 39.62 | 633,805 | +0.04(+0.10%) |
Jul 14, 2011 | 40.78 | 41.48 | 39.48 | 39.58 | 955,351 | -1.01(-2.49%) |
Jul 13, 2011 | 40.84 | 41.86 | 40.45 | 40.59 | 1,174,415 | +0.51(+1.27%) |
Jul 12, 2011 | 42.23 | 42.23 | 39.83 | 40.08 | 1,546,685 | -2.45(-5.76%) |
Jul 11, 2011 | 43.58 | 44.52 | 42.44 | 42.53 | 926,769 | -1.90(-4.28%) |
Jul 08, 2011 | 44.29 | 44.70 | 43.69 | 44.43 | 535,283 | -0.77(-1.70%) |
Jul 07, 2011 | 44.49 | 45.39 | 44.08 | 45.20 | 766,547 | +0.98(+2.22%) |
Jul 06, 2011 | 43.70 | 44.29 | 43.08 | 44.22 | 585,826 | +0.57(+1.31%) |
Jul 05, 2011 | 44.22 | 44.54 | 43.37 | 43.65 | 623,151 | -0.72(-1.62%) |
Jul 01, 2011 | 43.57 | 44.73 | 43.25 | 44.37 | 628,005 | +0.78(+1.79%) |
Jun 30, 2011 | 42.46 | 43.73 | 42.17 | 43.59 | 836,179 | +0.99(+2.32%) |
Jun 29, 2011 | 42.55 | 42.98 | 41.77 | 42.60 | 574,356 | +0.20(+0.47%) |
Jun 28, 2011 | 41.82 | 42.67 | 41.58 | 42.40 | 634,662 | +0.54(+1.29%) |
Jun 27, 2011 | 40.74 | 41.98 | 39.88 | 41.86 | 919,707 | +1.26(+3.10%) |
Jun 24, 2011 | 41.23 | 41.38 | 40.45 | 40.60 | 850,205 | -0.44(-1.07%) |
Jun 23, 2011 | 39.36 | 41.30 | 38.36 | 41.04 | 1,867,351 | +1.78(+4.53%) |
Jun 22, 2011 | 38.99 | 39.79 | 38.81 | 39.26 | 734,105 | +0.00(+0.00%) |
Jun 21, 2011 | 38.00 | 39.49 | 37.71 | 39.26 | 1,196,322 | +1.68(+4.47%) |