Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.64 | 41.05 | 38.63 | 40.96 | 970,042 | -0.09(-0.21%) |
Jul 28, 2011 | 41.07 | 41.32 | 40.46 | 41.04 | 1,060,088 | -0.09(-0.21%) |
Jul 27, 2011 | 41.88 | 41.99 | 41.05 | 41.13 | 1,279,657 | -0.99(-2.35%) |
Jul 26, 2011 | 42.13 | 42.35 | 41.81 | 42.12 | 919,183 | -0.09(-0.20%) |
Jul 25, 2011 | 41.85 | 42.31 | 41.68 | 42.20 | 778,275 | -0.13(-0.30%) |
Jul 22, 2011 | 42.18 | 42.39 | 42.18 | 42.33 | 450,598 | +0.18(+0.42%) |
Jul 21, 2011 | 41.83 | 42.27 | 41.79 | 42.15 | 1,047,749 | +0.48(+1.14%) |
Jul 20, 2011 | 41.44 | 41.77 | 41.19 | 41.68 | 488,006 | +0.31(+0.74%) |
Jul 19, 2011 | 40.88 | 41.46 | 40.85 | 41.37 | 559,782 | +0.67(+1.65%) |
Jul 18, 2011 | 40.77 | 40.92 | 40.19 | 40.70 | 876,077 | -0.16(-0.40%) |
Jul 15, 2011 | 40.06 | 40.94 | 39.78 | 40.86 | 1,135,558 | +1.01(+2.53%) |
Jul 14, 2011 | 40.06 | 40.32 | 39.81 | 39.86 | 1,079,757 | -0.23(-0.58%) |
Jul 13, 2011 | 41.00 | 41.00 | 40.01 | 40.09 | 1,420,238 | -0.70(-1.72%) |
Jul 12, 2011 | 40.26 | 41.52 | 40.19 | 40.79 | 538,678 | +0.36(+0.89%) |
Jul 11, 2011 | 40.67 | 40.83 | 40.28 | 40.43 | 639,148 | -0.65(-1.58%) |
Jul 08, 2011 | 40.79 | 41.13 | 40.64 | 41.08 | 628,271 | -0.20(-0.47%) |
Jul 07, 2011 | 40.92 | 41.62 | 40.84 | 41.27 | 1,310,861 | +0.62(+1.53%) |
Jul 06, 2011 | 40.20 | 40.65 | 40.07 | 40.65 | 1,336,275 | +0.39(+0.97%) |
Jul 05, 2011 | 39.61 | 40.38 | 39.51 | 40.26 | 872,512 | +0.64(+1.62%) |
Jul 01, 2011 | 38.99 | 39.75 | 38.96 | 39.62 | 1,013,536 | +0.77(+1.98%) |
Jun 30, 2011 | 38.84 | 39.03 | 38.68 | 38.85 | 1,308,050 | +0.01(+0.03%) |
Jun 29, 2011 | 38.81 | 39.07 | 38.56 | 38.84 | 943,763 | +0.23(+0.60%) |
Jun 28, 2011 | 38.89 | 38.94 | 38.44 | 38.61 | 883,195 | +0.00(+0.00%) |
Jun 27, 2011 | 38.56 | 38.83 | 38.48 | 38.61 | 1,196,332 | -0.03(-0.08%) |
Jun 24, 2011 | 38.13 | 38.64 | 37.85 | 38.64 | 2,998,188 | +0.51(+1.34%) |
Jun 23, 2011 | 38.59 | 38.59 | 37.76 | 38.13 | 1,415,512 | -0.89(-2.28%) |
Jun 22, 2011 | 39.50 | 39.84 | 38.96 | 39.02 | 850,665 | -0.53(-1.33%) |
Jun 21, 2011 | 39.53 | 39.60 | 39.02 | 39.54 | 1,096,037 | +0.29(+0.74%) |
Jun 20, 2011 | 39.31 | 39.44 | 39.22 | 39.25 | 1,035,843 | +0.42(+1.09%) |
Jun 17, 2011 | 38.81 | 38.98 | 38.27 | 38.83 | 2,010,252 | +0.27(+0.69%) |
Jun 16, 2011 | 38.68 | 38.99 | 37.62 | 38.56 | 1,728,909 | -0.18(-0.47%) |
Jun 15, 2011 | 38.99 | 39.10 | 38.53 | 38.74 | 1,391,604 | -0.50(-1.27%) |
Jun 14, 2011 | 39.11 | 39.28 | 38.88 | 39.24 | 1,061,644 | +0.41(+1.05%) |
Jun 13, 2011 | 38.58 | 39.08 | 38.39 | 38.84 | 1,536,867 | +0.43(+1.12%) |
Jun 10, 2011 | 39.33 | 39.33 | 38.31 | 38.41 | 1,376,449 | -0.99(-2.52%) |
Jun 09, 2011 | 39.56 | 39.56 | 38.84 | 39.40 | 893,617 | +0.04(+0.09%) |
Jun 08, 2011 | 38.93 | 39.62 | 38.92 | 39.36 | 947,937 | +0.30(+0.78%) |
Jun 07, 2011 | 38.79 | 39.44 | 38.60 | 39.06 | 878,988 | +0.41(+1.07%) |
Jun 06, 2011 | 37.51 | 38.88 | 37.51 | 38.65 | 1,721,952 | -0.11(-0.28%) |
Jun 03, 2011 | 37.76 | 39.04 | 37.72 | 38.76 | 866,661 | +1.24(+3.29%) |
May 24, 2011 | 37.33 | 37.64 | 37.20 | 37.52 | 819,377 | +0.33(+0.90%) |
May 23, 2011 | 36.85 | 37.38 | 36.84 | 37.19 | 1,108,149 | -0.10(-0.26%) |
May 20, 2011 | 37.96 | 38.04 | 37.25 | 37.28 | 661,538 | -0.79(-2.08%) |
May 19, 2011 | 37.91 | 38.44 | 37.83 | 38.08 | 831,173 | +0.33(+0.88%) |
May 18, 2011 | 37.48 | 37.92 | 37.28 | 37.74 | 791,239 | +0.33(+0.87%) |
May 17, 2011 | 37.29 | 37.50 | 37.07 | 37.42 | 1,009,567 | -0.02(-0.05%) |
May 16, 2011 | 37.24 | 37.80 | 37.13 | 37.44 | 646,532 | +0.08(+0.21%) |
May 13, 2011 | 37.53 | 37.56 | 37.10 | 37.36 | 679,299 | -0.14(-0.37%) |
May 12, 2011 | 37.36 | 37.61 | 37.15 | 37.50 | 690,735 | -0.08(-0.21%) |
May 11, 2011 | 37.76 | 37.87 | 37.30 | 37.58 | 815,794 | -0.32(-0.83%) |
May 10, 2011 | 37.48 | 37.94 | 37.45 | 37.89 | 1,200,775 | +0.61(+1.64%) |
May 09, 2011 | 37.36 | 37.57 | 37.13 | 37.28 | 1,080,989 | -0.07(-0.19%) |
May 06, 2011 | 38.42 | 38.51 | 37.19 | 37.35 | 1,811,471 | -0.81(-2.11%) |
May 05, 2011 | 37.94 | 38.54 | 37.87 | 38.16 | 1,138,423 | +0.08(+0.21%) |
May 04, 2011 | 37.90 | 38.13 | 37.74 | 38.08 | 1,289,489 | +0.25(+0.67%) |
May 03, 2011 | 38.08 | 38.68 | 37.57 | 37.82 | 1,678,790 | -0.29(-0.76%) |