Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.37 | 38.66 | 37.37 | 37.74 | 13,950 | -0.12(-0.33%) |
Jul 28, 2011 | 37.67 | 38.35 | 37.30 | 37.86 | 11,181 | +0.25(+0.66%) |
Jul 27, 2011 | 38.79 | 39.34 | 37.49 | 37.61 | 15,574 | -1.36(-3.49%) |
Jul 26, 2011 | 40.09 | 40.21 | 38.79 | 38.97 | 14,893 | -0.31(-0.79%) |
Jul 25, 2011 | 39.59 | 40.33 | 39.22 | 39.28 | 13,012 | -0.87(-2.16%) |
Jul 22, 2011 | 40.83 | 40.89 | 39.65 | 40.15 | 11,739 | -0.74(-1.82%) |
Jul 21, 2011 | 40.27 | 41.76 | 40.03 | 40.89 | 20,101 | +0.56(+1.38%) |
Jul 20, 2011 | 40.40 | 40.57 | 40.09 | 40.33 | 9,178 | -0.25(-0.61%) |
Jul 19, 2011 | 39.47 | 40.58 | 39.47 | 40.58 | 15,297 | +1.42(+3.63%) |
Jul 18, 2011 | 39.41 | 40.15 | 38.60 | 39.16 | 17,013 | -0.49(-1.25%) |
Jul 15, 2011 | 39.22 | 40.09 | 38.73 | 39.65 | 16,316 | +0.49(+1.26%) |
Jul 14, 2011 | 40.09 | 41.14 | 39.10 | 39.16 | 15,268 | -0.74(-1.86%) |
Jul 13, 2011 | 39.04 | 40.03 | 38.05 | 39.90 | 57,951 | +1.24(+3.20%) |
Jul 12, 2011 | 39.22 | 39.65 | 38.66 | 38.66 | 36,977 | -1.24(-3.10%) |
Jul 11, 2011 | 40.83 | 40.89 | 39.90 | 39.90 | 30,434 | -1.48(-3.59%) |
Jul 08, 2011 | 41.45 | 41.76 | 41.02 | 41.39 | 14,301 | -0.74(-1.76%) |
Jul 07, 2011 | 41.76 | 42.25 | 41.45 | 42.13 | 17,478 | +0.99(+2.41%) |
Jul 06, 2011 | 40.46 | 41.45 | 40.15 | 41.14 | 12,233 | +0.68(+1.68%) |
Jul 05, 2011 | 41.57 | 41.57 | 40.40 | 40.46 | 9,429 | -1.18(-2.82%) |
Jul 01, 2011 | 41.70 | 42.25 | 40.89 | 41.63 | 13,601 | +0.12(+0.30%) |
Jun 30, 2011 | 39.59 | 41.88 | 39.59 | 41.51 | 19,001 | +2.04(+5.17%) |
Jun 29, 2011 | 39.16 | 39.59 | 38.97 | 39.47 | 11,288 | +0.49(+1.27%) |
Jun 28, 2011 | 39.10 | 39.41 | 38.66 | 38.97 | 10,121 | -0.06(-0.16%) |
Jun 27, 2011 | 38.42 | 39.53 | 38.17 | 39.04 | 17,596 | +0.80(+2.10%) |
Jun 24, 2011 | 38.48 | 39.04 | 38.05 | 38.23 | 28,420 | -0.19(-0.48%) |
Jun 23, 2011 | 38.85 | 40.64 | 37.80 | 38.42 | 30,107 | -0.62(-1.58%) |
Jun 22, 2011 | 40.21 | 40.27 | 38.85 | 39.04 | 25,341 | -1.55(-3.81%) |
Jun 21, 2011 | 40.21 | 40.83 | 40.09 | 40.58 | 20,964 | +0.62(+1.55%) |
Jun 20, 2011 | 39.96 | 40.58 | 39.59 | 39.96 | 28,524 | -0.87(-2.12%) |
Jun 17, 2011 | 41.14 | 41.66 | 40.71 | 40.83 | 27,807 | -0.19(-0.45%) |
Jun 16, 2011 | 40.58 | 41.20 | 40.27 | 41.02 | 33,051 | +0.37(+0.91%) |
Jun 15, 2011 | 42.31 | 43.18 | 40.21 | 40.64 | 40,804 | -2.41(-5.60%) |
Jun 14, 2011 | 42.25 | 43.12 | 41.94 | 43.06 | 12,728 | +1.30(+3.11%) |
Jun 13, 2011 | 42.44 | 42.75 | 41.70 | 41.76 | 7,185 | -0.56(-1.32%) |
Jun 10, 2011 | 42.31 | 42.87 | 41.76 | 42.31 | 10,907 | -0.25(-0.58%) |
Jun 09, 2011 | 42.93 | 43.55 | 42.44 | 42.56 | 7,011 | -0.19(-0.43%) |
Jun 08, 2011 | 42.38 | 42.81 | 42.08 | 42.75 | 16,625 | +0.18(+0.43%) |
Jun 07, 2011 | 42.69 | 43.17 | 42.08 | 42.56 | 12,521 | +0.18(+0.43%) |
Jun 06, 2011 | 43.17 | 43.30 | 42.38 | 42.38 | 19,075 | -0.61(-1.42%) |
Jun 03, 2011 | 41.34 | 43.11 | 41.10 | 42.99 | 35,889 | +0.79(+1.88%) |
May 24, 2011 | 42.81 | 43.30 | 42.14 | 42.20 | 20,298 | -0.24(-0.57%) |
May 23, 2011 | 42.38 | 43.05 | 42.08 | 42.44 | 16,208 | -0.43(-1.00%) |
May 20, 2011 | 43.30 | 43.91 | 42.81 | 42.87 | 22,436 | -0.55(-1.26%) |
May 19, 2011 | 43.66 | 44.03 | 42.75 | 43.42 | 15,400 | +0.24(+0.56%) |
May 18, 2011 | 42.99 | 43.66 | 42.75 | 43.17 | 51,504 | +0.30(+0.71%) |
May 17, 2011 | 45.13 | 45.25 | 42.81 | 42.87 | 53,870 | -2.38(-5.26%) |
May 16, 2011 | 45.67 | 45.98 | 45.25 | 45.25 | 22,477 | -0.70(-1.53%) |
May 13, 2011 | 48.05 | 48.05 | 44.88 | 45.95 | 24,509 | -1.74(-3.64%) |
May 12, 2011 | 46.53 | 48.30 | 46.47 | 47.69 | 30,798 | +0.98(+2.09%) |
May 11, 2011 | 47.63 | 48.11 | 46.65 | 46.71 | 12,752 | -1.16(-2.42%) |
May 10, 2011 | 47.63 | 48.05 | 47.20 | 47.87 | 6,522 | +0.55(+1.16%) |
May 09, 2011 | 46.95 | 47.75 | 45.86 | 47.32 | 28,736 | +0.43(+0.91%) |
May 06, 2011 | 48.24 | 48.24 | 45.61 | 46.89 | 77,676 | +0.24(+0.52%) |
May 05, 2011 | 44.27 | 47.75 | 43.60 | 46.65 | 24,428 | +2.01(+4.51%) |
May 04, 2011 | 46.04 | 46.04 | 43.72 | 44.64 | 25,532 | -1.46(-3.17%) |
May 03, 2011 | 47.44 | 48.24 | 45.92 | 46.10 | 13,279 | -1.28(-2.70%) |