Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.32 | 38.32 | 37.78 | 38.10 | 238,258 | -0.27(-0.70%) |
Jul 28, 2011 | 38.95 | 39.06 | 38.29 | 38.37 | 186,105 | -0.49(-1.25%) |
Jul 27, 2011 | 39.50 | 39.53 | 38.86 | 38.86 | 390,612 | -0.72(-1.81%) |
Jul 26, 2011 | 40.15 | 40.15 | 39.53 | 39.58 | 158,747 | -0.51(-1.28%) |
Jul 25, 2011 | 39.76 | 40.23 | 39.63 | 40.09 | 150,146 | +0.02(+0.06%) |
Jul 22, 2011 | 40.04 | 40.21 | 40.04 | 40.06 | 90,811 | +0.04(+0.11%) |
Jul 21, 2011 | 39.89 | 40.05 | 39.63 | 40.02 | 325,647 | +0.39(+0.99%) |
Jul 20, 2011 | 39.81 | 39.88 | 39.38 | 39.63 | 313,447 | -0.06(-0.16%) |
Jul 19, 2011 | 39.70 | 39.83 | 39.46 | 39.69 | 171,884 | +0.14(+0.35%) |
Jul 18, 2011 | 40.26 | 40.26 | 39.42 | 39.55 | 113,443 | -0.89(-2.21%) |
Jul 15, 2011 | 40.18 | 40.56 | 39.79 | 40.44 | 209,127 | +0.27(+0.68%) |
Jul 14, 2011 | 40.88 | 41.03 | 39.97 | 40.17 | 135,139 | -0.68(-1.67%) |
Jul 13, 2011 | 41.00 | 41.33 | 40.77 | 40.85 | 150,700 | +0.09(+0.21%) |
Jul 12, 2011 | 41.01 | 41.01 | 40.68 | 40.76 | 118,905 | -0.29(-0.70%) |
Jul 11, 2011 | 40.99 | 41.14 | 40.81 | 41.05 | 169,366 | -0.20(-0.48%) |
Jul 08, 2011 | 41.42 | 41.56 | 41.19 | 41.25 | 221,193 | -0.49(-1.18%) |
Jul 07, 2011 | 41.84 | 42.02 | 41.65 | 41.74 | 144,519 | +0.11(+0.27%) |
Jul 06, 2011 | 41.33 | 41.77 | 41.19 | 41.63 | 190,628 | +0.30(+0.72%) |
Jul 05, 2011 | 41.11 | 41.36 | 40.64 | 41.33 | 152,216 | +0.29(+0.70%) |
Jul 01, 2011 | 40.71 | 41.14 | 40.63 | 41.04 | 166,290 | +0.46(+1.12%) |
Jun 30, 2011 | 40.49 | 40.81 | 40.31 | 40.59 | 183,231 | +0.38(+0.95%) |
Jun 29, 2011 | 40.26 | 40.48 | 39.96 | 40.21 | 143,230 | +0.19(+0.48%) |
Jun 28, 2011 | 40.26 | 40.29 | 39.76 | 40.01 | 211,181 | -0.02(-0.05%) |
Jun 27, 2011 | 40.04 | 40.69 | 39.85 | 40.03 | 164,420 | +0.09(+0.22%) |
Jun 24, 2011 | 40.49 | 40.53 | 39.83 | 39.95 | 309,672 | -0.46(-1.14%) |
Jun 23, 2011 | 39.98 | 40.44 | 39.60 | 40.41 | 154,986 | -0.02(-0.05%) |
Jun 22, 2011 | 40.27 | 41.09 | 40.18 | 40.43 | 257,293 | +0.18(+0.45%) |
Jun 21, 2011 | 39.80 | 40.38 | 39.63 | 40.25 | 195,345 | +0.53(+1.34%) |
Jun 20, 2011 | 39.68 | 39.81 | 39.60 | 39.71 | 170,585 | +0.30(+0.76%) |
Jun 17, 2011 | 39.88 | 40.07 | 39.38 | 39.42 | 323,624 | -0.16(-0.39%) |
Jun 16, 2011 | 39.76 | 40.02 | 39.21 | 39.57 | 217,402 | -0.05(-0.13%) |
Jun 15, 2011 | 40.46 | 40.68 | 39.33 | 39.62 | 352,579 | -1.00(-2.46%) |
Jun 14, 2011 | 41.88 | 41.90 | 40.54 | 40.62 | 432,597 | -0.95(-2.28%) |
Jun 13, 2011 | 40.69 | 41.77 | 40.49 | 41.57 | 421,256 | +1.07(+2.65%) |
Jun 10, 2011 | 41.21 | 41.21 | 40.43 | 40.50 | 186,916 | -0.78(-1.88%) |
Jun 09, 2011 | 41.10 | 41.54 | 40.22 | 41.27 | 359,480 | +1.44(+3.61%) |
Jun 08, 2011 | 39.97 | 40.03 | 39.60 | 39.83 | 217,591 | -0.27(-0.68%) |
Jun 07, 2011 | 40.04 | 40.48 | 39.74 | 40.10 | 275,336 | +0.55(+1.40%) |
Jun 06, 2011 | 39.73 | 39.82 | 39.42 | 39.55 | 212,130 | -0.12(-0.30%) |
Jun 03, 2011 | 39.73 | 39.96 | 39.61 | 39.67 | 172,581 | +0.50(+1.27%) |
May 24, 2011 | 39.42 | 39.60 | 39.03 | 39.17 | 122,898 | -0.02(-0.06%) |
May 23, 2011 | 39.56 | 39.56 | 39.18 | 39.20 | 156,049 | -0.82(-2.06%) |
May 20, 2011 | 40.14 | 40.24 | 39.78 | 40.02 | 197,892 | -0.10(-0.25%) |
May 19, 2011 | 39.89 | 40.19 | 39.71 | 40.12 | 204,750 | +0.42(+1.05%) |
May 18, 2011 | 39.12 | 39.72 | 38.95 | 39.71 | 111,959 | +0.69(+1.76%) |
May 17, 2011 | 39.02 | 39.08 | 38.77 | 39.02 | 237,822 | -0.02(-0.06%) |
May 16, 2011 | 38.77 | 39.20 | 38.67 | 39.04 | 264,910 | +0.17(+0.45%) |
May 13, 2011 | 39.32 | 39.32 | 38.57 | 38.87 | 207,066 | -0.33(-0.85%) |
May 12, 2011 | 39.09 | 39.52 | 38.78 | 39.21 | 149,203 | +0.09(+0.22%) |
May 11, 2011 | 39.11 | 39.29 | 38.82 | 39.12 | 355,313 | +0.02(+0.05%) |
May 10, 2011 | 39.06 | 39.26 | 38.98 | 39.10 | 116,176 | +0.27(+0.69%) |
May 09, 2011 | 38.55 | 38.99 | 38.55 | 38.83 | 155,321 | +0.34(+0.89%) |
May 06, 2011 | 38.46 | 39.27 | 38.38 | 38.49 | 177,421 | +0.33(+0.88%) |
May 05, 2011 | 38.57 | 38.60 | 38.06 | 38.16 | 96,670 | -0.50(-1.30%) |
May 04, 2011 | 38.81 | 38.91 | 38.42 | 38.66 | 170,794 | -0.11(-0.29%) |
May 03, 2011 | 38.72 | 38.83 | 38.41 | 38.77 | 391,241 | +0.04(+0.11%) |