Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 42.07 | 46.16 | 42.06 | 45.33 | 1,188,261 | +0.73(+1.63%) |
Jul 28, 2011 | 44.55 | 47.34 | 44.18 | 44.60 | 1,557,363 | +1.26(+2.91%) |
Jul 27, 2011 | 44.75 | 45.06 | 43.16 | 43.34 | 791,358 | -1.83(-4.05%) |
Jul 26, 2011 | 45.15 | 45.42 | 44.55 | 45.17 | 467,639 | -0.13(-0.28%) |
Jul 25, 2011 | 45.10 | 45.55 | 44.89 | 45.30 | 383,100 | -0.26(-0.57%) |
Jul 22, 2011 | 45.57 | 45.79 | 45.47 | 45.56 | 276,693 | +0.06(+0.14%) |
Jul 21, 2011 | 45.22 | 46.54 | 45.13 | 45.49 | 600,865 | +0.49(+1.09%) |
Jul 20, 2011 | 45.78 | 45.88 | 44.66 | 45.00 | 663,067 | -0.73(-1.59%) |
Jul 19, 2011 | 44.07 | 45.91 | 44.04 | 45.73 | 700,587 | +1.96(+4.49%) |
Jul 18, 2011 | 43.60 | 44.17 | 43.43 | 43.77 | 507,890 | -0.26(-0.59%) |
Jul 15, 2011 | 43.27 | 44.07 | 42.87 | 44.03 | 732,048 | +1.03(+2.39%) |
Jul 14, 2011 | 43.97 | 44.36 | 42.65 | 43.00 | 672,285 | -0.88(-2.01%) |
Jul 13, 2011 | 43.87 | 44.86 | 43.68 | 43.88 | 1,023,331 | -0.43(-0.96%) |
Jul 12, 2011 | 44.45 | 44.90 | 44.06 | 44.31 | 592,050 | -0.32(-0.71%) |
Jul 11, 2011 | 44.63 | 45.06 | 44.41 | 44.63 | 524,517 | -0.66(-1.46%) |
Jul 08, 2011 | 44.90 | 45.55 | 44.73 | 45.29 | 488,098 | -0.29(-0.64%) |
Jul 07, 2011 | 46.03 | 46.30 | 45.34 | 45.58 | 752,002 | -0.02(-0.05%) |
Jul 06, 2011 | 45.83 | 45.88 | 45.11 | 45.60 | 410,639 | -0.31(-0.67%) |
Jul 05, 2011 | 45.74 | 46.39 | 45.60 | 45.91 | 582,131 | +0.21(+0.47%) |
Jul 01, 2011 | 45.56 | 45.94 | 44.59 | 45.70 | 563,291 | +0.18(+0.40%) |
Jun 30, 2011 | 44.89 | 46.59 | 44.63 | 45.52 | 816,280 | +0.90(+2.02%) |
Jun 29, 2011 | 44.67 | 45.43 | 44.53 | 44.62 | 806,802 | +0.31(+0.69%) |
Jun 28, 2011 | 42.14 | 44.59 | 42.02 | 44.31 | 845,763 | +2.38(+5.68%) |
Jun 27, 2011 | 42.18 | 42.41 | 41.48 | 41.93 | 388,805 | -0.10(-0.24%) |
Jun 24, 2011 | 41.92 | 42.91 | 41.90 | 42.03 | 960,281 | +0.09(+0.23%) |
Jun 23, 2011 | 41.15 | 41.97 | 40.22 | 41.93 | 653,533 | -0.14(-0.34%) |
Jun 22, 2011 | 41.22 | 42.66 | 41.06 | 42.08 | 839,931 | +0.77(+1.85%) |
Jun 21, 2011 | 41.22 | 42.38 | 41.17 | 41.31 | 1,136,427 | +0.34(+0.83%) |
Jun 20, 2011 | 41.07 | 41.12 | 40.59 | 40.97 | 2,256,872 | +3.19(+8.44%) |
Jun 17, 2011 | 38.42 | 38.51 | 37.57 | 37.78 | 1,243,654 | -0.20(-0.52%) |
Jun 16, 2011 | 38.34 | 38.68 | 37.59 | 37.98 | 813,435 | -0.35(-0.91%) |
Jun 15, 2011 | 38.68 | 38.88 | 37.69 | 38.33 | 546,399 | -0.63(-1.62%) |
Jun 14, 2011 | 38.52 | 39.41 | 38.52 | 38.96 | 528,384 | +0.85(+2.24%) |
Jun 13, 2011 | 38.95 | 39.11 | 37.48 | 38.11 | 468,278 | -0.74(-1.91%) |
Jun 10, 2011 | 39.18 | 39.55 | 38.33 | 38.85 | 565,702 | -0.51(-1.30%) |
Jun 09, 2011 | 38.79 | 39.72 | 38.26 | 39.36 | 455,853 | +0.79(+2.05%) |
Jun 08, 2011 | 39.31 | 39.58 | 38.44 | 38.57 | 921,280 | -0.73(-1.87%) |
Jun 07, 2011 | 40.32 | 40.32 | 39.26 | 39.31 | 524,178 | -0.58(-1.44%) |
Jun 06, 2011 | 40.20 | 40.74 | 39.80 | 39.88 | 497,588 | -0.25(-0.63%) |
Jun 03, 2011 | 41.45 | 41.78 | 40.09 | 40.14 | 630,721 | +0.44(+1.11%) |
May 24, 2011 | 39.62 | 40.62 | 39.58 | 39.69 | 205,585 | +0.24(+0.60%) |
May 23, 2011 | 39.18 | 39.76 | 38.68 | 39.46 | 517,869 | -0.47(-1.17%) |
May 20, 2011 | 40.32 | 40.47 | 39.58 | 39.92 | 394,901 | -0.50(-1.23%) |
May 19, 2011 | 41.39 | 41.43 | 39.95 | 40.42 | 464,661 | -0.78(-1.90%) |
May 18, 2011 | 40.29 | 41.31 | 40.06 | 41.20 | 528,795 | +1.08(+2.69%) |
May 17, 2011 | 40.21 | 40.76 | 39.53 | 40.12 | 482,789 | -0.36(-0.90%) |
May 16, 2011 | 40.21 | 41.90 | 39.85 | 40.48 | 403,717 | -0.08(-0.19%) |
May 13, 2011 | 41.07 | 41.51 | 40.26 | 40.56 | 405,433 | -0.49(-1.19%) |
May 12, 2011 | 39.91 | 41.55 | 39.50 | 41.05 | 985,459 | +1.15(+2.89%) |
May 11, 2011 | 41.29 | 41.29 | 39.68 | 39.90 | 743,843 | -1.63(-3.91%) |
May 10, 2011 | 41.09 | 41.78 | 40.68 | 41.52 | 765,477 | +0.47(+1.15%) |
May 09, 2011 | 39.55 | 42.01 | 39.55 | 41.05 | 1,042,597 | +1.59(+4.04%) |
May 06, 2011 | 39.68 | 39.86 | 38.90 | 39.46 | 489,695 | +0.51(+1.32%) |
May 05, 2011 | 38.67 | 40.43 | 38.59 | 38.94 | 813,416 | -0.18(-0.46%) |
May 04, 2011 | 40.10 | 40.29 | 38.81 | 39.13 | 712,723 | -0.95(-2.38%) |
May 03, 2011 | 39.84 | 41.26 | 39.72 | 40.08 | 856,018 | +0.10(+0.26%) |