Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.66 | 37.14 | 35.66 | 36.27 | 270,888 | -0.57(-1.55%) |
Jul 28, 2011 | 38.22 | 39.55 | 36.65 | 36.84 | 687,591 | -1.24(-3.26%) |
Jul 27, 2011 | 38.32 | 39.29 | 37.60 | 38.08 | 690,996 | -0.28(-0.73%) |
Jul 26, 2011 | 39.07 | 39.20 | 37.87 | 38.36 | 486,190 | -0.85(-2.17%) |
Jul 25, 2011 | 39.42 | 40.37 | 39.12 | 39.21 | 220,979 | -0.54(-1.36%) |
Jul 22, 2011 | 39.44 | 39.88 | 38.64 | 39.75 | 506,399 | +1.20(+3.11%) |
Jul 21, 2011 | 39.37 | 39.86 | 38.23 | 38.55 | 343,804 | -0.66(-1.68%) |
Jul 20, 2011 | 40.18 | 40.94 | 38.51 | 39.21 | 272,681 | -0.93(-2.32%) |
Jul 19, 2011 | 41.03 | 41.03 | 39.96 | 40.14 | 382,594 | -0.48(-1.18%) |
Jul 18, 2011 | 41.50 | 41.98 | 40.31 | 40.62 | 426,567 | -0.93(-2.24%) |
Jul 15, 2011 | 40.73 | 41.83 | 40.67 | 41.55 | 431,307 | +1.05(+2.59%) |
Jul 14, 2011 | 40.93 | 40.93 | 39.65 | 40.50 | 445,152 | -0.50(-1.22%) |
Jul 13, 2011 | 39.75 | 41.05 | 39.59 | 41.00 | 520,698 | +1.32(+3.33%) |
Jul 12, 2011 | 38.95 | 40.28 | 38.61 | 39.68 | 492,168 | +0.60(+1.54%) |
Jul 11, 2011 | 38.20 | 39.21 | 38.00 | 39.08 | 305,964 | +0.66(+1.72%) |
Jul 08, 2011 | 39.09 | 39.09 | 37.83 | 38.42 | 408,262 | -1.23(-3.10%) |
Jul 07, 2011 | 39.31 | 40.14 | 39.18 | 39.65 | 417,622 | +0.76(+1.95%) |
Jul 06, 2011 | 37.43 | 39.45 | 36.60 | 38.89 | 420,040 | +1.63(+4.37%) |
Jul 05, 2011 | 37.97 | 38.34 | 36.35 | 37.26 | 457,002 | -0.57(-1.51%) |
Jul 01, 2011 | 38.13 | 38.86 | 37.72 | 37.83 | 450,208 | -0.37(-0.97%) |
Jun 30, 2011 | 37.73 | 38.84 | 37.00 | 38.20 | 564,164 | +0.80(+2.14%) |
Jun 29, 2011 | 39.30 | 39.31 | 36.95 | 37.40 | 722,953 | -1.92(-4.88%) |
Jun 28, 2011 | 38.41 | 40.09 | 38.08 | 39.32 | 473,292 | +1.16(+3.04%) |
Jun 27, 2011 | 38.12 | 39.25 | 37.59 | 38.16 | 366,434 | +0.28(+0.74%) |
Jun 24, 2011 | 40.31 | 40.31 | 37.50 | 37.88 | 2,189,211 | -2.43(-6.03%) |
Jun 23, 2011 | 39.52 | 40.50 | 39.14 | 40.31 | 366,210 | +0.26(+0.65%) |
Jun 22, 2011 | 39.55 | 40.48 | 39.05 | 40.05 | 316,353 | +0.59(+1.50%) |
Jun 21, 2011 | 38.89 | 39.96 | 38.68 | 39.46 | 456,347 | +0.92(+2.39%) |
Jun 20, 2011 | 38.40 | 38.62 | 37.79 | 38.54 | 298,550 | +0.28(+0.73%) |
Jun 17, 2011 | 38.78 | 39.39 | 37.67 | 38.26 | 364,572 | +0.00(+0.00%) |
Jun 16, 2011 | 39.40 | 40.06 | 37.95 | 38.26 | 252,798 | -1.18(-2.99%) |
Jun 15, 2011 | 39.42 | 40.04 | 38.47 | 39.44 | 230,432 | -0.13(-0.33%) |
Jun 14, 2011 | 40.85 | 40.85 | 39.50 | 39.57 | 320,413 | -0.78(-1.93%) |
Jun 13, 2011 | 39.41 | 41.28 | 39.28 | 40.35 | 452,712 | +3.02(+8.09%) |
Jun 10, 2011 | 38.41 | 38.41 | 36.90 | 37.33 | 237,564 | -1.41(-3.64%) |
Jun 09, 2011 | 38.02 | 39.09 | 37.46 | 38.74 | 260,466 | +0.72(+1.89%) |
Jun 08, 2011 | 39.64 | 39.64 | 37.92 | 38.02 | 494,193 | -1.90(-4.76%) |
Jun 07, 2011 | 40.33 | 41.03 | 39.90 | 39.92 | 442,998 | -0.25(-0.62%) |
Jun 06, 2011 | 39.52 | 40.23 | 38.94 | 40.17 | 467,623 | +1.10(+2.82%) |
Jun 03, 2011 | 40.00 | 40.47 | 38.88 | 39.07 | 708,856 | -10.05(-20.46%) |
May 24, 2011 | 49.34 | 49.49 | 48.47 | 49.12 | 230,684 | +0.17(+0.35%) |
May 23, 2011 | 49.52 | 50.19 | 48.18 | 48.95 | 433,014 | -1.47(-2.92%) |
May 20, 2011 | 52.01 | 52.18 | 49.34 | 50.42 | 279,498 | -1.83(-3.50%) |
May 19, 2011 | 51.60 | 52.35 | 50.96 | 52.25 | 151,004 | +0.75(+1.46%) |
May 18, 2011 | 50.30 | 51.75 | 50.05 | 51.50 | 215,996 | +1.20(+2.39%) |
May 17, 2011 | 49.55 | 51.02 | 49.50 | 50.30 | 347,273 | +0.77(+1.55%) |
May 16, 2011 | 50.72 | 51.40 | 49.00 | 49.53 | 182,990 | -1.29(-2.54%) |
May 13, 2011 | 50.71 | 51.19 | 49.47 | 50.82 | 174,605 | +0.38(+0.75%) |
May 12, 2011 | 49.00 | 51.71 | 48.65 | 50.44 | 419,982 | +0.07(+0.14%) |
May 11, 2011 | 50.66 | 51.39 | 49.87 | 50.37 | 259,704 | -0.26(-0.51%) |
May 10, 2011 | 49.94 | 50.96 | 49.35 | 50.63 | 248,043 | +0.79(+1.59%) |
May 09, 2011 | 47.99 | 50.68 | 47.99 | 49.84 | 235,186 | +1.80(+3.75%) |
May 06, 2011 | 47.91 | 49.02 | 47.88 | 48.04 | 234,935 | +0.35(+0.73%) |
May 05, 2011 | 46.67 | 49.02 | 45.92 | 47.69 | 155,243 | +0.79(+1.68%) |
May 04, 2011 | 46.78 | 47.30 | 46.14 | 46.90 | 241,191 | +0.40(+0.86%) |
May 03, 2011 | 48.06 | 48.08 | 46.11 | 46.50 | 305,011 | -1.48(-3.08%) |