Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 40.01 | 40.35 | 39.60 | 39.87 | 1,485,070 | -0.55(-1.36%) |
Jul 28, 2011 | 41.30 | 41.37 | 40.41 | 40.42 | 1,612,946 | -0.86(-2.08%) |
Jul 27, 2011 | 42.43 | 42.45 | 41.25 | 41.28 | 1,369,522 | -1.43(-3.35%) |
Jul 26, 2011 | 43.06 | 43.06 | 42.43 | 42.71 | 614,074 | -0.25(-0.58%) |
Jul 25, 2011 | 43.04 | 43.30 | 42.84 | 42.96 | 793,901 | -0.40(-0.92%) |
Jul 22, 2011 | 43.33 | 43.36 | 43.25 | 43.36 | 581,956 | +0.04(+0.09%) |
Jul 21, 2011 | 42.81 | 43.38 | 42.38 | 43.32 | 1,035,552 | +0.87(+2.05%) |
Jul 20, 2011 | 42.70 | 42.70 | 42.18 | 42.45 | 595,567 | -0.01(-0.02%) |
Jul 19, 2011 | 42.05 | 42.68 | 41.92 | 42.46 | 1,053,946 | +0.63(+1.51%) |
Jul 18, 2011 | 42.20 | 42.52 | 41.73 | 41.83 | 1,692,888 | -0.69(-1.62%) |
Jul 15, 2011 | 42.58 | 42.62 | 42.11 | 42.52 | 870,601 | +0.16(+0.38%) |
Jul 14, 2011 | 43.12 | 43.31 | 42.22 | 42.36 | 856,721 | -0.52(-1.21%) |
Jul 13, 2011 | 43.24 | 43.52 | 42.78 | 42.88 | 1,090,968 | -0.13(-0.30%) |
Jul 12, 2011 | 42.88 | 43.35 | 42.82 | 43.01 | 1,699,210 | +0.11(+0.26%) |
Jul 11, 2011 | 44.08 | 44.45 | 42.74 | 42.90 | 2,140,984 | -1.65(-3.70%) |
Jul 08, 2011 | 44.31 | 44.55 | 43.70 | 44.55 | 1,745,293 | -0.35(-0.78%) |
Jul 07, 2011 | 45.28 | 45.46 | 44.80 | 44.90 | 1,471,274 | +0.12(+0.27%) |
Jul 06, 2011 | 44.61 | 44.90 | 44.20 | 44.78 | 884,524 | -0.06(-0.13%) |
Jul 05, 2011 | 45.26 | 45.26 | 44.58 | 44.84 | 989,006 | -0.71(-1.56%) |
Jul 01, 2011 | 45.23 | 45.67 | 44.77 | 45.55 | 1,176,093 | +0.49(+1.09%) |
Jun 30, 2011 | 44.96 | 45.32 | 44.75 | 45.06 | 1,075,153 | +0.37(+0.83%) |
Jun 29, 2011 | 44.71 | 44.86 | 44.31 | 44.69 | 705,680 | +0.11(+0.25%) |
Jun 28, 2011 | 44.39 | 44.75 | 44.26 | 44.58 | 1,056,448 | +0.28(+0.63%) |
Jun 27, 2011 | 44.10 | 44.52 | 43.75 | 44.30 | 904,054 | +0.27(+0.61%) |
Jun 24, 2011 | 45.03 | 45.03 | 43.93 | 44.03 | 2,031,068 | -0.89(-1.98%) |
Jun 23, 2011 | 44.34 | 44.99 | 43.86 | 44.92 | 1,628,294 | -0.08(-0.18%) |
Jun 22, 2011 | 45.01 | 45.23 | 44.82 | 45.00 | 1,272,328 | -0.38(-0.84%) |
Jun 21, 2011 | 45.00 | 45.59 | 44.83 | 45.38 | 915,344 | +0.69(+1.54%) |
Jun 20, 2011 | 44.71 | 44.76 | 44.59 | 44.69 | 829,817 | +0.35(+0.79%) |
Jun 17, 2011 | 44.56 | 44.62 | 44.07 | 44.34 | 1,273,384 | +0.19(+0.43%) |
Jun 16, 2011 | 44.67 | 44.79 | 43.94 | 44.15 | 1,023,971 | -0.40(-0.90%) |
Jun 15, 2011 | 45.29 | 45.33 | 44.52 | 44.55 | 913,425 | -1.02(-2.24%) |
Jun 14, 2011 | 45.57 | 45.84 | 45.49 | 45.57 | 575,927 | +0.43(+0.95%) |
Jun 13, 2011 | 45.61 | 45.61 | 44.96 | 45.14 | 760,524 | -0.09(-0.20%) |
Jun 10, 2011 | 45.92 | 45.97 | 45.18 | 45.23 | 1,475,854 | -0.82(-1.78%) |
Jun 09, 2011 | 45.87 | 46.31 | 45.70 | 46.05 | 537,068 | +0.29(+0.63%) |
Jun 08, 2011 | 45.91 | 46.06 | 45.58 | 45.76 | 890,468 | -0.50(-1.08%) |
Jun 07, 2011 | 46.36 | 46.58 | 46.10 | 46.26 | 1,047,913 | +0.09(+0.19%) |
Jun 06, 2011 | 46.52 | 46.69 | 46.14 | 46.17 | 807,630 | -0.58(-1.24%) |
Jun 03, 2011 | 47.12 | 47.46 | 46.70 | 46.75 | 977,419 | -0.87(-1.83%) |
May 24, 2011 | 48.56 | 49.10 | 47.35 | 47.62 | 1,836,717 | -0.74(-1.53%) |
May 23, 2011 | 48.75 | 48.79 | 48.19 | 48.36 | 815,298 | -1.12(-2.26%) |
May 20, 2011 | 49.43 | 49.63 | 49.00 | 49.48 | 765,193 | +0.05(+0.10%) |
May 19, 2011 | 49.50 | 49.74 | 49.29 | 49.43 | 1,384,751 | +0.17(+0.35%) |
May 18, 2011 | 48.55 | 49.37 | 48.32 | 49.26 | 658,098 | +0.68(+1.40%) |
May 17, 2011 | 48.00 | 48.71 | 47.73 | 48.58 | 1,625,362 | +0.53(+1.10%) |
May 16, 2011 | 48.78 | 48.78 | 48.00 | 48.05 | 1,440,336 | -0.83(-1.70%) |
May 13, 2011 | 48.46 | 49.18 | 48.43 | 48.88 | 1,060,675 | +0.60(+1.24%) |
May 12, 2011 | 48.82 | 48.82 | 48.20 | 48.28 | 1,767,508 | -0.67(-1.37%) |
May 11, 2011 | 49.26 | 49.75 | 48.66 | 48.95 | 761,747 | -0.39(-0.79%) |
May 10, 2011 | 48.95 | 49.56 | 48.77 | 49.34 | 1,105,056 | +0.69(+1.42%) |
May 09, 2011 | 48.20 | 49.20 | 48.20 | 48.65 | 998,783 | +0.49(+1.02%) |
May 06, 2011 | 48.31 | 48.95 | 47.92 | 48.16 | 1,501,013 | +0.52(+1.09%) |
May 05, 2011 | 48.28 | 48.54 | 47.60 | 47.64 | 2,529,618 | -0.89(-1.83%) |
May 04, 2011 | 51.49 | 51.49 | 47.54 | 48.53 | 4,946,117 | -4.44(-8.38%) |
May 03, 2011 | 52.56 | 53.08 | 52.17 | 52.97 | 965,685 | +0.56(+1.07%) |