Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.97 | 40.14 | 39.47 | 39.62 | 355,263 | +0.07(+0.18%) |
Jul 28, 2011 | 40.02 | 40.03 | 39.08 | 39.55 | 664,321 | -0.44(-1.10%) |
Jul 27, 2011 | 41.12 | 41.15 | 39.87 | 39.99 | 561,389 | -0.71(-1.74%) |
Jul 26, 2011 | 40.13 | 40.72 | 39.78 | 40.70 | 846,491 | +0.59(+1.47%) |
Jul 25, 2011 | 40.35 | 40.55 | 39.63 | 40.11 | 453,245 | +0.27(+0.68%) |
Jul 22, 2011 | 39.60 | 40.02 | 39.60 | 39.84 | 231,633 | +0.77(+1.97%) |
Jul 21, 2011 | 39.72 | 39.80 | 38.63 | 39.07 | 482,767 | -0.81(-2.03%) |
Jul 20, 2011 | 38.29 | 39.89 | 37.97 | 39.88 | 569,544 | +1.10(+2.84%) |
Jul 19, 2011 | 40.24 | 40.24 | 38.38 | 38.78 | 1,028,459 | -1.46(-3.63%) |
Jul 18, 2011 | 40.06 | 40.49 | 39.83 | 40.24 | 675,258 | +1.23(+3.15%) |
Jul 15, 2011 | 38.31 | 39.03 | 38.27 | 39.01 | 519,938 | +0.83(+2.17%) |
Jul 14, 2011 | 38.88 | 39.12 | 38.06 | 38.18 | 647,969 | +0.19(+0.50%) |
Jul 13, 2011 | 37.06 | 38.10 | 37.02 | 37.99 | 793,008 | +2.07(+5.76%) |
Jul 12, 2011 | 35.02 | 36.22 | 34.93 | 35.92 | 338,100 | +0.31(+0.87%) |
Jul 11, 2011 | 36.48 | 36.56 | 35.33 | 35.61 | 323,803 | -0.84(-2.30%) |
Jul 08, 2011 | 36.54 | 36.61 | 36.00 | 36.45 | 216,744 | +0.23(+0.64%) |
Jul 07, 2011 | 36.13 | 36.42 | 35.98 | 36.22 | 232,490 | +0.44(+1.23%) |
Jul 06, 2011 | 35.53 | 36.06 | 35.47 | 35.78 | 238,663 | +0.45(+1.27%) |
Jul 05, 2011 | 34.74 | 35.46 | 34.63 | 35.33 | 268,880 | +1.67(+4.96%) |
Jul 01, 2011 | 33.65 | 33.85 | 33.27 | 33.66 | 172,404 | -0.86(-2.49%) |
Jun 30, 2011 | 34.82 | 34.84 | 34.30 | 34.52 | 144,836 | -0.13(-0.38%) |
Jun 29, 2011 | 33.98 | 34.70 | 33.88 | 34.65 | 522,700 | +1.03(+3.06%) |
Jun 28, 2011 | 33.51 | 33.81 | 33.42 | 33.62 | 306,627 | +0.35(+1.05%) |
Jun 27, 2011 | 33.62 | 33.86 | 33.17 | 33.27 | 453,124 | -0.77(-2.26%) |
Jun 24, 2011 | 34.64 | 34.75 | 33.94 | 34.04 | 316,303 | -1.01(-2.88%) |
Jun 23, 2011 | 35.42 | 35.43 | 34.49 | 35.05 | 521,240 | -1.15(-3.18%) |
Jun 22, 2011 | 36.28 | 36.56 | 36.12 | 36.20 | 211,029 | +0.00(+0.00%) |
Jun 21, 2011 | 35.89 | 36.36 | 35.85 | 36.20 | 316,085 | +0.41(+1.15%) |
Jun 20, 2011 | 35.79 | 35.87 | 35.77 | 35.79 | 488,828 | +0.17(+0.48%) |
Jun 17, 2011 | 35.22 | 35.70 | 35.17 | 35.62 | 198,149 | +0.32(+0.91%) |
Jun 16, 2011 | 35.30 | 35.57 | 34.99 | 35.30 | 229,546 | -0.27(-0.76%) |
Jun 15, 2011 | 35.03 | 35.75 | 34.90 | 35.57 | 320,563 | +0.20(+0.57%) |
Jun 14, 2011 | 34.42 | 35.40 | 34.42 | 35.37 | 285,984 | +0.85(+2.46%) |
Jun 13, 2011 | 35.34 | 35.51 | 34.38 | 34.52 | 581,151 | -1.44(-4.00%) |
Jun 10, 2011 | 36.48 | 36.67 | 35.90 | 35.96 | 319,558 | -1.46(-3.90%) |
Jun 09, 2011 | 37.03 | 37.42 | 36.89 | 37.42 | 237,622 | +0.68(+1.85%) |
Jun 08, 2011 | 36.32 | 36.74 | 36.15 | 36.74 | 431,077 | -0.11(-0.30%) |
Jun 07, 2011 | 37.12 | 37.14 | 36.27 | 36.85 | 384,092 | +0.41(+1.13%) |
Jun 06, 2011 | 36.92 | 37.06 | 36.18 | 36.44 | 652,029 | +0.41(+1.14%) |
Jun 03, 2011 | 35.38 | 36.25 | 35.29 | 36.03 | 449,159 | -0.45(-1.23%) |
May 24, 2011 | 35.78 | 36.55 | 35.62 | 36.48 | 689,858 | +1.55(+4.44%) |
May 23, 2011 | 34.45 | 35.01 | 34.45 | 34.93 | 389,622 | +0.07(+0.20%) |
May 20, 2011 | 34.61 | 35.18 | 34.04 | 34.86 | 684,519 | -0.06(-0.17%) |
May 19, 2011 | 35.12 | 35.28 | 34.38 | 34.92 | 438,109 | +0.03(+0.09%) |
May 18, 2011 | 34.66 | 35.35 | 34.36 | 34.89 | 989,561 | +1.13(+3.35%) |
May 17, 2011 | 33.23 | 33.78 | 32.82 | 33.76 | 1,022,833 | +0.28(+0.84%) |
May 16, 2011 | 34.50 | 35.11 | 33.41 | 33.48 | 887,337 | -1.61(-4.59%) |
May 13, 2011 | 35.09 | 35.61 | 33.77 | 35.09 | 1,009,761 | +1.15(+3.39%) |
May 12, 2011 | 33.58 | 35.33 | 32.60 | 33.94 | 1,794,717 | -1.15(-3.28%) |
May 11, 2011 | 37.19 | 37.31 | 34.85 | 35.09 | 2,118,121 | -3.17(-8.29%) |
May 10, 2011 | 37.94 | 38.64 | 37.79 | 38.26 | 1,834,950 | +0.51(+1.35%) |
May 09, 2011 | 36.89 | 37.76 | 36.50 | 37.75 | 2,013,526 | +2.62(+7.46%) |
May 06, 2011 | 34.60 | 36.25 | 34.28 | 35.13 | 2,913,424 | +0.73(+2.12%) |
May 05, 2011 | 37.24 | 37.60 | 34.23 | 34.40 | 5,244,423 | -4.65(-11.91%) |
May 04, 2011 | 41.03 | 41.23 | 38.76 | 39.05 | 4,018,520 | -2.32(-5.61%) |
May 03, 2011 | 43.54 | 44.06 | 40.41 | 41.37 | 3,289,779 | -2.27(-5.20%) |