Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.19 | 39.34 | 38.40 | 39.10 | 1,685,777 | -0.57(-1.44%) |
Jul 28, 2011 | 41.40 | 41.52 | 39.51 | 39.67 | 1,369,091 | -0.51(-1.28%) |
Jul 27, 2011 | 41.56 | 41.92 | 39.80 | 40.18 | 1,940,152 | +0.16(+0.40%) |
Jul 26, 2011 | 40.39 | 40.39 | 39.43 | 40.02 | 1,012,421 | -0.65(-1.59%) |
Jul 25, 2011 | 40.27 | 41.07 | 40.03 | 40.67 | 550,655 | -0.03(-0.09%) |
Jul 22, 2011 | 40.70 | 40.77 | 40.63 | 40.70 | 405,702 | -0.08(-0.20%) |
Jul 21, 2011 | 40.90 | 41.37 | 40.69 | 40.79 | 722,714 | +0.49(+1.21%) |
Jul 20, 2011 | 40.33 | 40.80 | 40.16 | 40.30 | 678,826 | +0.34(+0.85%) |
Jul 19, 2011 | 39.64 | 40.13 | 39.45 | 39.96 | 545,680 | +0.65(+1.64%) |
Jul 18, 2011 | 39.53 | 39.53 | 39.03 | 39.31 | 530,589 | -0.27(-0.68%) |
Jul 15, 2011 | 39.59 | 39.61 | 38.97 | 39.59 | 703,014 | +0.28(+0.72%) |
Jul 14, 2011 | 39.63 | 39.88 | 38.97 | 39.30 | 607,736 | -0.15(-0.37%) |
Jul 13, 2011 | 39.38 | 40.03 | 39.20 | 39.45 | 391,355 | +0.17(+0.44%) |
Jul 12, 2011 | 39.95 | 40.06 | 39.27 | 39.27 | 776,170 | -0.67(-1.69%) |
Jul 11, 2011 | 39.73 | 40.19 | 39.59 | 39.95 | 828,265 | -0.37(-0.93%) |
Jul 08, 2011 | 40.20 | 40.45 | 39.43 | 40.32 | 952,101 | -0.88(-2.14%) |
Jul 07, 2011 | 40.59 | 41.33 | 40.40 | 41.20 | 794,898 | +0.97(+2.42%) |
Jul 06, 2011 | 40.00 | 40.31 | 39.75 | 40.23 | 809,769 | +0.17(+0.43%) |
Jul 05, 2011 | 40.51 | 40.61 | 39.87 | 40.06 | 705,050 | -0.62(-1.54%) |
Jul 01, 2011 | 39.70 | 41.13 | 39.47 | 40.68 | 1,295,139 | +1.21(+3.08%) |
Jun 30, 2011 | 38.25 | 39.60 | 38.14 | 39.47 | 1,124,454 | +1.28(+3.36%) |
Jun 29, 2011 | 38.01 | 38.46 | 37.97 | 38.18 | 861,948 | +0.36(+0.95%) |
Jun 28, 2011 | 37.16 | 37.86 | 37.03 | 37.82 | 579,610 | +0.89(+2.41%) |
Jun 27, 2011 | 36.62 | 37.23 | 36.52 | 36.93 | 679,055 | +0.31(+0.85%) |
Jun 24, 2011 | 37.34 | 37.71 | 36.52 | 36.62 | 1,300,151 | -0.75(-2.01%) |
Jun 23, 2011 | 36.56 | 37.43 | 36.30 | 37.37 | 753,904 | +0.24(+0.65%) |
Jun 22, 2011 | 37.25 | 37.81 | 37.10 | 37.13 | 638,987 | -0.33(-0.87%) |
Jun 21, 2011 | 36.89 | 37.52 | 36.89 | 37.45 | 632,992 | +0.93(+2.55%) |
Jun 20, 2011 | 36.53 | 36.58 | 36.38 | 36.52 | 615,007 | +0.77(+2.16%) |
Jun 17, 2011 | 35.67 | 36.29 | 35.61 | 35.75 | 868,595 | +0.38(+1.08%) |
Jun 16, 2011 | 35.27 | 35.59 | 35.00 | 35.37 | 953,054 | +0.09(+0.26%) |
Jun 15, 2011 | 35.52 | 35.77 | 35.09 | 35.28 | 629,115 | -0.56(-1.55%) |
Jun 14, 2011 | 35.74 | 36.16 | 35.64 | 35.84 | 652,294 | +0.50(+1.41%) |
Jun 13, 2011 | 35.68 | 35.91 | 35.02 | 35.34 | 545,942 | +0.31(+0.89%) |
Jun 10, 2011 | 35.48 | 35.66 | 34.97 | 35.02 | 672,297 | -0.58(-1.62%) |
Jun 09, 2011 | 35.26 | 35.93 | 34.94 | 35.60 | 968,292 | +0.58(+1.65%) |
Jun 08, 2011 | 35.21 | 35.28 | 34.73 | 35.02 | 759,544 | -0.17(-0.49%) |
Jun 07, 2011 | 35.75 | 35.82 | 35.16 | 35.20 | 743,021 | -0.36(-1.02%) |
Jun 06, 2011 | 36.16 | 36.20 | 35.32 | 35.56 | 918,424 | -0.60(-1.67%) |
Jun 03, 2011 | 36.43 | 36.74 | 36.10 | 36.16 | 708,620 | -0.99(-2.67%) |
May 24, 2011 | 37.66 | 37.82 | 37.14 | 37.16 | 866,289 | -0.44(-1.18%) |
May 23, 2011 | 37.43 | 37.73 | 37.12 | 37.60 | 605,907 | -0.34(-0.90%) |
May 20, 2011 | 38.32 | 38.32 | 37.63 | 37.94 | 648,377 | -0.40(-1.05%) |
May 19, 2011 | 38.41 | 38.61 | 38.07 | 38.34 | 531,669 | +0.18(+0.47%) |
May 18, 2011 | 37.61 | 38.18 | 37.40 | 38.16 | 915,100 | +0.61(+1.62%) |
May 17, 2011 | 37.68 | 37.80 | 37.33 | 37.55 | 1,120,040 | -0.17(-0.44%) |
May 16, 2011 | 37.40 | 38.20 | 37.40 | 37.72 | 1,617,892 | -0.31(-0.82%) |
May 13, 2011 | 37.22 | 38.46 | 37.17 | 38.03 | 2,745,676 | +1.08(+2.92%) |
May 12, 2011 | 36.86 | 37.00 | 36.21 | 36.95 | 1,620,418 | +0.10(+0.26%) |
May 11, 2011 | 37.00 | 37.20 | 36.73 | 36.86 | 1,313,313 | -0.19(-0.52%) |
May 10, 2011 | 36.76 | 37.06 | 36.63 | 37.05 | 814,166 | +0.47(+1.28%) |
May 09, 2011 | 36.26 | 36.64 | 36.10 | 36.58 | 867,687 | +0.29(+0.80%) |
May 06, 2011 | 36.88 | 36.96 | 36.15 | 36.29 | 971,319 | -0.03(-0.09%) |
May 05, 2011 | 36.10 | 36.83 | 35.97 | 36.32 | 813,739 | +0.05(+0.13%) |
May 04, 2011 | 36.89 | 37.09 | 35.72 | 36.28 | 1,184,614 | -0.61(-1.65%) |
May 03, 2011 | 37.02 | 37.11 | 36.62 | 36.88 | 892,868 | -0.16(-0.43%) |