Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.23 | 40.44 | 38.27 | 39.37 | 1,777,353 | -0.70(-1.75%) |
Jul 28, 2011 | 39.31 | 40.96 | 39.11 | 40.07 | 1,535,636 | +0.57(+1.44%) |
Jul 27, 2011 | 40.91 | 41.88 | 39.24 | 39.50 | 2,935,195 | -1.21(-2.97%) |
Jul 26, 2011 | 41.08 | 41.92 | 40.10 | 40.71 | 2,504,214 | -0.43(-1.05%) |
Jul 25, 2011 | 41.60 | 42.39 | 41.05 | 41.14 | 1,707,808 | -1.18(-2.79%) |
Jul 22, 2011 | 41.97 | 42.57 | 41.81 | 42.32 | 1,730,182 | +1.03(+2.49%) |
Jul 21, 2011 | 43.05 | 43.09 | 41.22 | 41.29 | 2,539,965 | -1.75(-4.07%) |
Jul 20, 2011 | 43.42 | 43.71 | 42.63 | 43.04 | 1,261,622 | -0.39(-0.90%) |
Jul 19, 2011 | 42.03 | 43.58 | 41.95 | 43.43 | 1,809,938 | +1.68(+4.02%) |
Jul 18, 2011 | 42.47 | 42.54 | 40.79 | 41.75 | 1,265,631 | -1.00(-2.34%) |
Jul 15, 2011 | 42.56 | 42.80 | 42.00 | 42.75 | 1,021,041 | +0.44(+1.04%) |
Jul 14, 2011 | 43.27 | 44.00 | 42.13 | 42.31 | 1,152,448 | -0.66(-1.54%) |
Jul 13, 2011 | 42.49 | 43.35 | 41.98 | 42.97 | 1,564,065 | +0.27(+0.63%) |
Jul 12, 2011 | 43.43 | 43.73 | 42.50 | 42.70 | 1,748,901 | -1.17(-2.67%) |
Jul 11, 2011 | 45.07 | 45.08 | 43.32 | 43.87 | 1,376,074 | -2.00(-4.36%) |
Jul 08, 2011 | 44.48 | 45.91 | 44.42 | 45.87 | 1,923,473 | +0.38(+0.84%) |
Jul 07, 2011 | 45.77 | 46.58 | 45.41 | 45.49 | 1,784,870 | +0.15(+0.33%) |
Jul 06, 2011 | 44.90 | 45.63 | 44.56 | 45.34 | 1,518,468 | +0.43(+0.96%) |
Jul 05, 2011 | 44.22 | 45.20 | 43.77 | 44.91 | 1,862,624 | +0.81(+1.84%) |
Jul 01, 2011 | 44.55 | 44.55 | 43.76 | 44.10 | 2,717,782 | -0.25(-0.56%) |
Jun 30, 2011 | 44.87 | 45.09 | 44.16 | 44.35 | 2,320,163 | -0.51(-1.14%) |
Jun 29, 2011 | 44.64 | 45.14 | 43.77 | 44.86 | 2,645,850 | +0.40(+0.90%) |
Jun 28, 2011 | 42.39 | 44.51 | 42.20 | 44.46 | 3,124,583 | +2.34(+5.56%) |
Jun 27, 2011 | 40.89 | 42.44 | 40.56 | 42.12 | 3,842,697 | +0.88(+2.13%) |
Jun 24, 2011 | 42.76 | 42.94 | 40.69 | 41.24 | 9,395,068 | -1.25(-2.94%) |
Jun 23, 2011 | 40.49 | 42.62 | 40.08 | 42.49 | 3,102,574 | +1.27(+3.08%) |
Jun 22, 2011 | 41.19 | 42.32 | 41.00 | 41.22 | 1,696,941 | -0.27(-0.65%) |
Jun 21, 2011 | 40.31 | 41.65 | 39.80 | 41.49 | 2,734,555 | +1.44(+3.60%) |
Jun 20, 2011 | 39.98 | 40.18 | 39.83 | 40.05 | 1,998,026 | +0.10(+0.25%) |
Jun 17, 2011 | 40.11 | 40.33 | 39.00 | 39.95 | 3,001,985 | +0.17(+0.43%) |
Jun 16, 2011 | 41.33 | 41.55 | 39.13 | 39.78 | 3,979,046 | -1.57(-3.80%) |
Jun 15, 2011 | 41.77 | 42.42 | 41.27 | 41.35 | 2,175,614 | -0.90(-2.13%) |
Jun 14, 2011 | 42.33 | 42.92 | 42.08 | 42.25 | 1,793,365 | +0.37(+0.88%) |
Jun 13, 2011 | 42.64 | 43.38 | 41.62 | 41.88 | 1,829,472 | -0.76(-1.78%) |
Jun 10, 2011 | 42.88 | 43.09 | 41.91 | 42.64 | 1,673,530 | -0.55(-1.27%) |
Jun 09, 2011 | 42.52 | 43.48 | 41.61 | 43.19 | 1,743,114 | +0.82(+1.94%) |
Jun 08, 2011 | 45.02 | 45.31 | 42.05 | 42.37 | 3,435,415 | -2.95(-6.51%) |
Jun 07, 2011 | 44.86 | 45.50 | 44.40 | 45.32 | 2,170,609 | +0.67(+1.50%) |
Jun 06, 2011 | 45.95 | 46.49 | 44.57 | 44.65 | 2,489,230 | -1.46(-3.17%) |
Jun 03, 2011 | 46.19 | 46.74 | 43.89 | 46.11 | 5,653,238 | +1.11(+2.47%) |
May 24, 2011 | 44.24 | 45.25 | 43.66 | 45.00 | 2,858,981 | +0.93(+2.11%) |
May 23, 2011 | 45.62 | 45.62 | 44.03 | 44.07 | 2,338,882 | -2.55(-5.47%) |
May 20, 2011 | 45.78 | 47.07 | 45.29 | 46.62 | 4,345,014 | +1.20(+2.64%) |
May 19, 2011 | 45.59 | 45.87 | 44.50 | 45.42 | 2,356,337 | +0.01(+0.02%) |
May 18, 2011 | 44.18 | 45.81 | 43.91 | 45.41 | 2,012,014 | +1.20(+2.71%) |
May 17, 2011 | 43.80 | 44.65 | 42.99 | 44.21 | 3,349,882 | -0.02(-0.05%) |
May 16, 2011 | 46.89 | 46.97 | 44.17 | 44.23 | 4,059,809 | -2.91(-6.17%) |
May 13, 2011 | 47.40 | 49.20 | 46.52 | 47.14 | 5,935,526 | +0.50(+1.07%) |
May 12, 2011 | 49.80 | 51.02 | 42.96 | 46.64 | 14,347,113 | -3.36(-6.72%) |
May 11, 2011 | 51.77 | 51.88 | 49.29 | 50.00 | 2,014,906 | -1.86(-3.59%) |
May 10, 2011 | 50.40 | 51.86 | 50.29 | 51.86 | 1,712,099 | +1.78(+3.55%) |
May 09, 2011 | 49.73 | 50.45 | 49.12 | 50.08 | 1,590,593 | +0.29(+0.58%) |
May 06, 2011 | 50.00 | 50.76 | 49.31 | 49.79 | 1,407,192 | +0.69(+1.41%) |
May 05, 2011 | 48.75 | 50.36 | 48.11 | 49.10 | 2,794,157 | +0.12(+0.24%) |
May 04, 2011 | 50.66 | 50.76 | 46.83 | 48.98 | 5,452,300 | -1.70(-3.35%) |
May 03, 2011 | 52.88 | 52.95 | 48.80 | 50.68 | 4,272,190 | -2.28(-4.31%) |