Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.18 | 39.09 | 37.85 | 38.99 | 66,010 | +0.57(+1.49%) |
Jul 28, 2011 | 38.52 | 39.52 | 38.18 | 38.42 | 60,410 | +0.00(+0.00%) |
Jul 27, 2011 | 39.61 | 39.85 | 38.33 | 38.42 | 181,619 | -1.48(-3.70%) |
Jul 26, 2011 | 40.56 | 40.85 | 39.90 | 39.90 | 72,661 | -0.76(-1.87%) |
Jul 25, 2011 | 41.13 | 41.28 | 40.47 | 40.66 | 70,023 | -0.95(-2.29%) |
Jul 22, 2011 | 41.04 | 41.87 | 40.90 | 41.61 | 64,660 | +0.76(+1.86%) |
Jul 21, 2011 | 40.94 | 41.24 | 40.71 | 40.85 | 66,198 | +0.14(+0.35%) |
Jul 20, 2011 | 40.94 | 41.28 | 40.56 | 40.71 | 65,493 | +0.10(+0.23%) |
Jul 19, 2011 | 41.52 | 42.09 | 40.47 | 40.61 | 111,715 | -0.76(-1.84%) |
Jul 18, 2011 | 42.13 | 42.66 | 41.37 | 41.37 | 64,217 | -1.14(-2.69%) |
Jul 15, 2011 | 42.18 | 42.75 | 41.90 | 42.51 | 43,624 | +0.62(+1.48%) |
Jul 14, 2011 | 42.56 | 42.80 | 41.80 | 41.90 | 48,692 | -0.71(-1.68%) |
Jul 13, 2011 | 42.51 | 43.56 | 42.37 | 42.61 | 72,414 | +0.43(+1.02%) |
Jul 12, 2011 | 42.51 | 42.75 | 42.13 | 42.18 | 43,171 | -0.38(-0.89%) |
Jul 11, 2011 | 42.71 | 42.85 | 42.37 | 42.56 | 69,017 | -0.95(-2.19%) |
Jul 08, 2011 | 43.80 | 43.98 | 43.04 | 43.51 | 75,922 | -0.38(-0.87%) |
Jul 07, 2011 | 44.23 | 44.28 | 43.78 | 43.90 | 65,872 | +0.10(+0.22%) |
Jul 06, 2011 | 44.04 | 44.99 | 43.56 | 43.80 | 46,816 | -0.24(-0.54%) |
Jul 05, 2011 | 44.42 | 44.51 | 43.71 | 44.04 | 57,619 | -0.38(-0.86%) |
Jul 01, 2011 | 44.94 | 45.18 | 44.28 | 44.42 | 61,736 | -0.33(-0.74%) |
Jun 30, 2011 | 45.04 | 45.18 | 44.32 | 44.75 | 54,414 | +0.05(+0.11%) |
Jun 29, 2011 | 44.51 | 45.23 | 44.28 | 44.70 | 36,468 | +0.48(+1.08%) |
Jun 28, 2011 | 45.04 | 45.04 | 43.66 | 44.23 | 102,072 | -0.48(-1.06%) |
Jun 27, 2011 | 43.71 | 44.85 | 43.06 | 44.70 | 75,746 | +0.86(+1.95%) |
Jun 24, 2011 | 44.42 | 44.66 | 42.85 | 43.85 | 185,132 | -0.29(-0.65%) |
Jun 23, 2011 | 43.42 | 44.32 | 42.99 | 44.13 | 98,281 | +0.38(+0.87%) |
Jun 22, 2011 | 45.09 | 45.13 | 43.71 | 43.75 | 75,829 | -1.33(-2.96%) |
Jun 21, 2011 | 44.32 | 45.13 | 44.28 | 45.09 | 109,970 | +1.19(+2.71%) |
Jun 20, 2011 | 43.66 | 44.37 | 43.66 | 43.90 | 102,217 | +0.71(+1.65%) |
Jun 17, 2011 | 41.75 | 43.80 | 41.75 | 43.18 | 150,117 | +1.81(+4.37%) |
Jun 16, 2011 | 40.85 | 41.56 | 40.52 | 41.37 | 130,166 | +0.62(+1.52%) |
Jun 15, 2011 | 41.52 | 41.76 | 40.32 | 40.75 | 83,148 | -1.14(-2.73%) |
Jun 14, 2011 | 41.47 | 42.28 | 41.23 | 41.90 | 70,515 | +1.09(+2.68%) |
Jun 13, 2011 | 40.18 | 41.04 | 40.18 | 40.80 | 80,294 | +0.48(+1.18%) |
Jun 10, 2011 | 41.23 | 41.66 | 40.23 | 40.32 | 111,686 | -1.05(-2.53%) |
Jun 09, 2011 | 40.52 | 41.52 | 40.23 | 41.37 | 75,303 | +1.00(+2.48%) |
Jun 08, 2011 | 43.75 | 43.75 | 40.09 | 40.37 | 167,859 | -3.09(-7.12%) |
Jun 07, 2011 | 43.42 | 44.20 | 42.75 | 43.47 | 84,099 | +0.48(+1.11%) |
Jun 06, 2011 | 43.61 | 44.47 | 42.75 | 42.99 | 108,779 | -0.86(-1.95%) |
Jun 03, 2011 | 43.32 | 43.90 | 43.09 | 43.85 | 154,117 | +2.05(+4.90%) |
May 24, 2011 | 43.18 | 43.28 | 41.71 | 41.80 | 112,624 | -1.00(-2.34%) |
May 23, 2011 | 43.56 | 43.56 | 42.80 | 42.80 | 112,571 | -0.95(-2.18%) |
May 20, 2011 | 44.32 | 44.42 | 43.18 | 43.75 | 88,033 | -0.57(-1.29%) |
May 19, 2011 | 44.28 | 44.80 | 42.99 | 44.32 | 125,253 | +0.29(+0.65%) |
May 18, 2011 | 42.75 | 44.23 | 42.51 | 44.04 | 104,513 | +1.52(+3.58%) |
May 17, 2011 | 43.26 | 43.67 | 42.47 | 42.51 | 180,496 | -0.60(-1.40%) |
May 16, 2011 | 44.51 | 44.88 | 43.02 | 43.12 | 149,135 | -1.71(-3.82%) |
May 13, 2011 | 46.03 | 46.41 | 44.32 | 44.83 | 131,403 | -0.69(-1.53%) |
May 12, 2011 | 45.62 | 45.71 | 44.32 | 45.53 | 160,964 | +1.76(+4.02%) |
May 11, 2011 | 44.78 | 44.83 | 43.67 | 43.77 | 106,434 | -0.93(-2.07%) |
May 10, 2011 | 43.35 | 44.92 | 43.30 | 44.69 | 114,296 | +1.67(+3.88%) |
May 09, 2011 | 42.56 | 43.12 | 42.01 | 43.02 | 89,566 | +0.46(+1.09%) |
May 06, 2011 | 43.53 | 43.67 | 42.38 | 42.56 | 80,603 | -0.42(-0.97%) |
May 05, 2011 | 41.82 | 43.35 | 41.77 | 42.98 | 128,735 | +1.25(+3.00%) |
May 04, 2011 | 43.21 | 43.26 | 41.73 | 41.73 | 123,856 | -1.30(-3.01%) |
May 03, 2011 | 42.61 | 43.23 | 42.42 | 43.02 | 89,028 | +0.42(+0.98%) |