Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.11 | 39.41 | 37.11 | 38.73 | 2,586,832 | +0.87(+2.31%) |
Jul 28, 2011 | 41.01 | 41.32 | 37.66 | 37.85 | 4,156,599 | -2.60(-6.42%) |
Jul 27, 2011 | 41.45 | 42.07 | 40.15 | 40.45 | 3,359,312 | -1.25(-3.00%) |
Jul 26, 2011 | 41.68 | 41.70 | 40.89 | 41.70 | 2,377,349 | +0.18(+0.43%) |
Jul 25, 2011 | 39.53 | 41.95 | 39.53 | 41.52 | 3,470,320 | +1.55(+3.88%) |
Jul 22, 2011 | 39.67 | 40.01 | 39.64 | 39.97 | 1,899,523 | +0.09(+0.23%) |
Jul 21, 2011 | 39.18 | 39.94 | 38.77 | 39.88 | 1,708,672 | +0.77(+1.96%) |
Jul 20, 2011 | 39.63 | 39.81 | 38.71 | 39.11 | 1,625,426 | -0.20(-0.52%) |
Jul 19, 2011 | 39.70 | 39.85 | 38.84 | 39.32 | 1,979,020 | +0.81(+2.10%) |
Jul 18, 2011 | 39.37 | 39.37 | 38.14 | 38.51 | 1,980,183 | -1.00(-2.54%) |
Jul 15, 2011 | 40.07 | 40.16 | 39.13 | 39.51 | 1,987,333 | -0.29(-0.72%) |
Jul 14, 2011 | 41.15 | 41.48 | 39.57 | 39.80 | 1,963,319 | -1.14(-2.77%) |
Jul 13, 2011 | 40.36 | 41.29 | 40.33 | 40.93 | 2,469,567 | +0.77(+1.91%) |
Jul 12, 2011 | 40.51 | 40.99 | 39.66 | 40.17 | 2,981,125 | -0.91(-2.23%) |
Jul 11, 2011 | 42.43 | 42.49 | 40.84 | 41.08 | 2,570,210 | -2.11(-4.88%) |
Jul 08, 2011 | 41.29 | 43.27 | 40.98 | 43.19 | 3,383,375 | +1.23(+2.92%) |
Jul 07, 2011 | 41.54 | 42.09 | 41.30 | 41.96 | 2,071,230 | +1.02(+2.49%) |
Jul 06, 2011 | 40.66 | 40.94 | 39.93 | 40.94 | 1,854,003 | +0.05(+0.12%) |
Jul 05, 2011 | 40.89 | 41.21 | 40.41 | 40.89 | 1,374,805 | -0.20(-0.48%) |
Jul 01, 2011 | 40.45 | 41.25 | 39.84 | 41.09 | 1,367,001 | +0.78(+1.92%) |
Jun 30, 2011 | 39.55 | 40.44 | 39.20 | 40.31 | 2,155,845 | +0.42(+1.04%) |
Jun 29, 2011 | 39.02 | 40.20 | 38.86 | 39.90 | 1,875,247 | +1.17(+3.02%) |
Jun 28, 2011 | 38.17 | 38.75 | 38.07 | 38.73 | 1,110,873 | +0.71(+1.87%) |
Jun 27, 2011 | 37.39 | 38.32 | 36.93 | 38.02 | 1,320,615 | +0.65(+1.73%) |
Jun 24, 2011 | 37.98 | 38.23 | 37.32 | 37.37 | 1,204,104 | -0.48(-1.27%) |
Jun 23, 2011 | 38.07 | 38.07 | 36.99 | 37.85 | 2,433,709 | -0.88(-2.28%) |
Jun 22, 2011 | 38.39 | 39.61 | 38.39 | 38.74 | 1,699,502 | +0.19(+0.49%) |
Jun 21, 2011 | 37.78 | 38.84 | 37.66 | 38.55 | 1,806,173 | +1.00(+2.65%) |
Jun 20, 2011 | 37.40 | 37.63 | 37.33 | 37.55 | 1,186,445 | +0.51(+1.37%) |
Jun 17, 2011 | 37.54 | 37.84 | 36.81 | 37.05 | 2,019,801 | +0.04(+0.11%) |
Jun 16, 2011 | 37.83 | 38.55 | 36.39 | 37.01 | 2,177,300 | -0.86(-2.26%) |
Jun 15, 2011 | 38.26 | 38.88 | 37.73 | 37.86 | 1,670,687 | -0.87(-2.26%) |
Jun 14, 2011 | 38.70 | 39.18 | 38.40 | 38.74 | 1,264,648 | +0.56(+1.48%) |
Jun 13, 2011 | 38.86 | 39.11 | 37.77 | 38.17 | 1,349,579 | -0.51(-1.33%) |
Jun 10, 2011 | 39.19 | 39.21 | 38.26 | 38.69 | 1,573,461 | -0.71(-1.80%) |
Jun 09, 2011 | 38.53 | 39.68 | 38.53 | 39.40 | 2,650,712 | +0.97(+2.53%) |
Jun 08, 2011 | 39.28 | 39.46 | 38.30 | 38.43 | 1,686,062 | -0.94(-2.39%) |
Jun 07, 2011 | 39.99 | 40.09 | 39.16 | 39.37 | 1,251,795 | -0.43(-1.09%) |
Jun 06, 2011 | 40.19 | 40.48 | 39.61 | 39.80 | 1,237,356 | -0.40(-1.00%) |
Jun 03, 2011 | 40.44 | 41.17 | 40.03 | 40.20 | 1,466,873 | +0.82(+2.10%) |
May 24, 2011 | 39.45 | 39.82 | 38.80 | 39.37 | 1,900,049 | +0.31(+0.79%) |
May 23, 2011 | 40.27 | 40.27 | 39.03 | 39.06 | 2,384,281 | -1.79(-4.38%) |
May 20, 2011 | 41.49 | 41.50 | 40.48 | 40.85 | 1,179,048 | -0.86(-2.06%) |
May 19, 2011 | 42.19 | 42.53 | 41.36 | 41.71 | 1,609,983 | -0.20(-0.49%) |
May 18, 2011 | 40.49 | 42.02 | 39.86 | 41.91 | 2,365,805 | +1.39(+3.43%) |
May 17, 2011 | 41.15 | 41.15 | 39.62 | 40.53 | 2,637,698 | -0.91(-2.21%) |
May 16, 2011 | 41.43 | 42.44 | 41.12 | 41.44 | 1,429,978 | -0.20(-0.49%) |
May 13, 2011 | 42.67 | 43.02 | 41.49 | 41.64 | 2,263,184 | -0.91(-2.15%) |
May 12, 2011 | 44.30 | 44.46 | 42.44 | 42.56 | 2,952,231 | -1.78(-4.02%) |
May 11, 2011 | 45.95 | 46.14 | 44.11 | 44.34 | 1,303,962 | -1.58(-3.43%) |
May 10, 2011 | 45.62 | 46.10 | 45.43 | 45.92 | 1,003,343 | +0.53(+1.17%) |
May 09, 2011 | 44.90 | 45.78 | 44.63 | 45.39 | 1,021,801 | +0.52(+1.17%) |
May 06, 2011 | 45.23 | 45.74 | 44.58 | 44.86 | 1,468,426 | +0.53(+1.20%) |
May 05, 2011 | 44.16 | 44.94 | 43.69 | 44.33 | 1,256,938 | -0.33(-0.73%) |
May 04, 2011 | 46.01 | 46.08 | 44.11 | 44.66 | 1,738,298 | -1.27(-2.76%) |
May 03, 2011 | 47.30 | 47.33 | 45.78 | 45.92 | 1,839,490 | -1.55(-3.27%) |