Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.71 | 40.03 | 37.52 | 39.72 | 547,516 | +1.79(+4.71%) |
Jul 28, 2011 | 38.37 | 38.66 | 37.82 | 37.94 | 354,402 | -0.65(-1.69%) |
Jul 27, 2011 | 39.35 | 39.35 | 38.01 | 38.59 | 389,994 | -0.98(-2.48%) |
Jul 26, 2011 | 39.52 | 40.10 | 39.06 | 39.57 | 159,921 | -0.19(-0.48%) |
Jul 25, 2011 | 40.02 | 40.35 | 39.68 | 39.76 | 119,173 | -0.53(-1.32%) |
Jul 22, 2011 | 40.28 | 40.46 | 39.57 | 40.29 | 154,769 | -0.11(-0.28%) |
Jul 21, 2011 | 40.04 | 40.48 | 39.97 | 40.40 | 181,637 | +0.23(+0.58%) |
Jul 20, 2011 | 39.78 | 40.51 | 39.01 | 40.17 | 259,805 | +0.34(+0.86%) |
Jul 19, 2011 | 38.78 | 39.92 | 38.78 | 39.83 | 333,821 | +1.02(+2.64%) |
Jul 18, 2011 | 39.20 | 39.36 | 38.61 | 38.81 | 133,375 | -0.61(-1.55%) |
Jul 15, 2011 | 39.20 | 39.53 | 38.98 | 39.42 | 225,475 | +0.21(+0.53%) |
Jul 14, 2011 | 39.97 | 40.44 | 39.01 | 39.21 | 303,561 | -0.57(-1.43%) |
Jul 13, 2011 | 39.97 | 40.08 | 39.61 | 39.78 | 171,266 | -0.03(-0.06%) |
Jul 12, 2011 | 39.60 | 40.16 | 39.36 | 39.80 | 285,320 | +0.30(+0.76%) |
Jul 11, 2011 | 39.56 | 39.81 | 39.19 | 39.50 | 241,029 | -0.29(-0.73%) |
Jul 08, 2011 | 40.36 | 40.59 | 39.31 | 39.79 | 380,568 | -0.86(-2.11%) |
Jul 07, 2011 | 40.58 | 41.27 | 40.46 | 40.65 | 266,583 | +0.11(+0.28%) |
Jul 06, 2011 | 40.28 | 40.71 | 39.92 | 40.54 | 157,573 | +0.16(+0.40%) |
Jul 05, 2011 | 40.52 | 40.86 | 39.97 | 40.38 | 263,212 | -0.30(-0.74%) |
Jul 01, 2011 | 41.22 | 41.25 | 40.30 | 40.68 | 307,342 | -0.39(-0.94%) |
Jun 30, 2011 | 41.11 | 41.96 | 40.96 | 41.07 | 645,406 | +0.74(+1.83%) |
Jun 29, 2011 | 40.90 | 40.94 | 40.23 | 40.33 | 365,879 | -0.54(-1.33%) |
Jun 28, 2011 | 40.69 | 41.25 | 40.20 | 40.87 | 425,672 | +0.44(+1.08%) |
Jun 27, 2011 | 41.21 | 41.28 | 40.35 | 40.43 | 345,341 | -1.05(-2.53%) |
Jun 24, 2011 | 40.45 | 41.53 | 39.90 | 41.48 | 1,278,793 | +1.08(+2.68%) |
Jun 23, 2011 | 38.85 | 40.86 | 38.85 | 40.40 | 911,779 | +1.32(+3.36%) |
Jun 22, 2011 | 38.43 | 39.40 | 38.11 | 39.08 | 365,851 | +0.43(+1.11%) |
Jun 21, 2011 | 38.38 | 38.70 | 37.70 | 38.65 | 372,950 | +0.21(+0.56%) |
Jun 20, 2011 | 38.35 | 38.75 | 38.06 | 38.44 | 339,229 | -0.15(-0.38%) |
Jun 17, 2011 | 38.81 | 39.06 | 38.51 | 38.58 | 468,654 | -0.01(-0.02%) |
Jun 16, 2011 | 36.99 | 39.25 | 36.72 | 38.59 | 904,330 | +1.59(+4.30%) |
Jun 15, 2011 | 36.91 | 37.22 | 36.68 | 37.00 | 382,787 | -0.22(-0.60%) |
Jun 14, 2011 | 36.36 | 37.27 | 36.31 | 37.22 | 389,281 | +0.88(+2.41%) |
Jun 13, 2011 | 35.20 | 36.54 | 34.93 | 36.35 | 653,472 | +1.34(+3.83%) |
Jun 10, 2011 | 35.45 | 35.67 | 34.99 | 35.01 | 601,773 | -0.57(-1.59%) |
Jun 09, 2011 | 35.36 | 35.69 | 35.13 | 35.57 | 353,497 | +0.14(+0.39%) |
Jun 08, 2011 | 35.01 | 35.49 | 34.86 | 35.44 | 427,534 | +0.24(+0.68%) |
Jun 07, 2011 | 35.80 | 35.85 | 35.17 | 35.20 | 269,526 | -0.46(-1.30%) |
Jun 06, 2011 | 35.79 | 35.88 | 35.62 | 35.66 | 574,077 | -0.22(-0.62%) |
Jun 03, 2011 | 35.93 | 36.42 | 35.54 | 35.88 | 485,133 | -2.91(-7.49%) |
May 24, 2011 | 40.12 | 40.87 | 38.68 | 38.79 | 957,758 | -0.74(-1.87%) |
May 23, 2011 | 40.31 | 40.65 | 39.17 | 39.53 | 657,114 | -1.10(-2.71%) |
May 20, 2011 | 40.46 | 40.92 | 40.03 | 40.63 | 396,358 | -0.03(-0.06%) |
May 19, 2011 | 40.70 | 40.77 | 40.08 | 40.65 | 164,156 | -0.02(-0.04%) |
May 18, 2011 | 40.94 | 40.96 | 40.31 | 40.67 | 272,603 | -0.29(-0.71%) |
May 17, 2011 | 41.04 | 41.37 | 40.59 | 40.96 | 354,384 | -0.02(-0.04%) |
May 16, 2011 | 40.83 | 41.35 | 40.76 | 40.98 | 169,764 | -0.06(-0.16%) |
May 13, 2011 | 41.21 | 41.38 | 40.95 | 41.04 | 130,885 | -0.19(-0.47%) |
May 12, 2011 | 40.63 | 41.39 | 40.47 | 41.24 | 182,554 | +0.62(+1.52%) |
May 11, 2011 | 40.95 | 41.01 | 40.20 | 40.62 | 380,647 | -0.15(-0.36%) |
May 10, 2011 | 41.56 | 41.92 | 40.42 | 40.76 | 624,187 | -0.57(-1.37%) |
May 09, 2011 | 41.94 | 41.94 | 41.10 | 41.33 | 710,846 | -0.47(-1.13%) |
May 06, 2011 | 41.06 | 42.52 | 40.79 | 41.80 | 764,713 | +0.68(+1.65%) |
May 05, 2011 | 39.67 | 41.19 | 39.52 | 41.13 | 386,277 | +1.26(+3.16%) |
May 04, 2011 | 40.34 | 40.91 | 39.80 | 39.87 | 237,754 | -0.35(-0.87%) |
May 03, 2011 | 39.40 | 40.63 | 39.34 | 40.22 | 226,546 | +0.55(+1.38%) |