Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.82 | 31.34 | 29.59 | 31.23 | 1,981,163 | +1.08(+3.59%) |
Jul 28, 2011 | 29.77 | 30.32 | 29.59 | 30.15 | 1,729,585 | -0.19(-0.61%) |
Jul 27, 2011 | 31.36 | 31.36 | 30.26 | 30.34 | 1,370,580 | -1.32(-4.16%) |
Jul 26, 2011 | 31.20 | 33.87 | 31.20 | 31.65 | 4,624,528 | -3.16(-9.07%) |
Jul 25, 2011 | 35.10 | 35.55 | 34.69 | 34.81 | 976,031 | -0.68(-1.90%) |
Jul 22, 2011 | 35.70 | 35.85 | 35.44 | 35.49 | 732,406 | +0.41(+1.18%) |
Jul 21, 2011 | 35.94 | 36.75 | 34.80 | 35.07 | 2,759,392 | -0.79(-2.21%) |
Jul 20, 2011 | 35.72 | 36.19 | 35.53 | 35.87 | 658,873 | +0.25(+0.71%) |
Jul 19, 2011 | 35.03 | 35.66 | 35.03 | 35.61 | 578,613 | +0.77(+2.21%) |
Jul 18, 2011 | 35.61 | 35.61 | 34.63 | 34.85 | 425,208 | -0.80(-2.25%) |
Jul 15, 2011 | 36.15 | 36.23 | 35.60 | 35.65 | 558,504 | -0.48(-1.33%) |
Jul 14, 2011 | 36.93 | 37.46 | 36.10 | 36.13 | 808,574 | -0.84(-2.28%) |
Jul 13, 2011 | 36.04 | 37.28 | 36.03 | 36.97 | 1,287,412 | +1.00(+2.77%) |
Jul 12, 2011 | 35.48 | 36.26 | 35.31 | 35.98 | 731,242 | +0.41(+1.16%) |
Jul 11, 2011 | 35.73 | 35.73 | 35.21 | 35.56 | 422,305 | -0.54(-1.50%) |
Jul 08, 2011 | 36.18 | 36.45 | 35.99 | 36.10 | 340,845 | -0.41(-1.13%) |
Jul 07, 2011 | 36.53 | 36.72 | 36.43 | 36.52 | 420,268 | +0.32(+0.89%) |
Jul 06, 2011 | 36.33 | 36.63 | 36.13 | 36.20 | 906,859 | -0.20(-0.56%) |
Jul 05, 2011 | 36.81 | 36.84 | 36.24 | 36.40 | 663,660 | -0.46(-1.24%) |
Jul 01, 2011 | 36.44 | 36.91 | 36.24 | 36.86 | 609,106 | +0.48(+1.32%) |
Jun 30, 2011 | 36.43 | 36.79 | 36.31 | 36.37 | 351,306 | +0.08(+0.23%) |
Jun 29, 2011 | 36.33 | 36.83 | 36.05 | 36.29 | 341,361 | +0.13(+0.35%) |
Jun 28, 2011 | 36.19 | 36.32 | 36.10 | 36.16 | 379,969 | +0.08(+0.23%) |
Jun 27, 2011 | 36.16 | 36.34 | 35.91 | 36.08 | 568,897 | -0.13(-0.35%) |
Jun 24, 2011 | 36.41 | 36.64 | 35.91 | 36.21 | 981,717 | -0.10(-0.28%) |
Jun 23, 2011 | 35.70 | 36.35 | 35.58 | 36.31 | 1,019,143 | +0.19(+0.54%) |
Jun 22, 2011 | 36.11 | 36.41 | 35.73 | 36.11 | 761,638 | -0.13(-0.37%) |
Jun 21, 2011 | 36.33 | 36.38 | 36.12 | 36.25 | 564,119 | +0.08(+0.23%) |
Jun 20, 2011 | 36.10 | 36.20 | 35.99 | 36.16 | 546,825 | -0.31(-0.85%) |
Jun 17, 2011 | 36.46 | 36.69 | 35.84 | 36.48 | 1,222,385 | +0.32(+0.88%) |
Jun 16, 2011 | 36.23 | 36.43 | 36.08 | 36.16 | 889,471 | +0.00(+0.00%) |
Jun 15, 2011 | 36.93 | 36.95 | 36.02 | 36.16 | 733,185 | -1.15(-3.09%) |
Jun 14, 2011 | 36.77 | 37.46 | 36.77 | 37.31 | 402,981 | +0.88(+2.42%) |
Jun 13, 2011 | 36.52 | 36.91 | 36.41 | 36.42 | 502,983 | +0.00(+0.00%) |
Jun 10, 2011 | 36.21 | 36.69 | 36.04 | 36.42 | 559,935 | +0.09(+0.25%) |
Jun 09, 2011 | 36.44 | 36.50 | 36.11 | 36.33 | 657,890 | -0.05(-0.14%) |
Jun 08, 2011 | 36.29 | 36.56 | 36.05 | 36.38 | 537,208 | +0.03(+0.09%) |
Jun 07, 2011 | 37.41 | 37.61 | 36.33 | 36.35 | 882,819 | -1.00(-2.68%) |
Jun 06, 2011 | 37.26 | 38.06 | 37.09 | 37.35 | 785,758 | +0.09(+0.25%) |
Jun 03, 2011 | 37.22 | 37.68 | 36.93 | 37.26 | 499,942 | -1.23(-3.19%) |
May 24, 2011 | 38.80 | 39.12 | 38.12 | 38.49 | 501,181 | -0.25(-0.65%) |
May 23, 2011 | 38.95 | 39.01 | 38.56 | 38.74 | 487,508 | -0.53(-1.35%) |
May 20, 2011 | 39.57 | 39.57 | 39.17 | 39.27 | 703,895 | -0.37(-0.93%) |
May 19, 2011 | 40.02 | 40.29 | 39.33 | 39.64 | 1,148,267 | -0.22(-0.55%) |
May 18, 2011 | 39.76 | 40.34 | 39.69 | 39.86 | 942,154 | -0.10(-0.25%) |
May 17, 2011 | 40.28 | 40.29 | 39.66 | 39.96 | 302,370 | -0.48(-1.19%) |
May 16, 2011 | 40.41 | 40.75 | 40.12 | 40.44 | 259,056 | -0.14(-0.35%) |
May 13, 2011 | 41.34 | 41.50 | 40.40 | 40.58 | 326,488 | -0.67(-1.63%) |
May 12, 2011 | 40.81 | 41.56 | 40.69 | 41.25 | 388,559 | +0.29(+0.72%) |
May 11, 2011 | 41.40 | 41.50 | 40.77 | 40.96 | 466,673 | -0.55(-1.34%) |
May 10, 2011 | 41.52 | 41.71 | 41.31 | 41.51 | 573,847 | +0.11(+0.26%) |
May 09, 2011 | 41.51 | 41.76 | 41.16 | 41.40 | 461,090 | -0.19(-0.44%) |
May 06, 2011 | 42.02 | 42.42 | 41.33 | 41.59 | 696,952 | +0.38(+0.92%) |
May 05, 2011 | 40.19 | 41.61 | 40.16 | 41.21 | 685,908 | +0.77(+1.89%) |
May 04, 2011 | 40.50 | 40.81 | 40.11 | 40.44 | 429,906 | -0.13(-0.31%) |
May 03, 2011 | 40.87 | 41.01 | 40.49 | 40.57 | 631,421 | -0.44(-1.07%) |