Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.58 | 35.89 | 35.32 | 35.41 | 646,183 | -0.48(-1.34%) |
Jul 28, 2011 | 35.91 | 36.61 | 35.67 | 35.89 | 694,734 | +0.03(+0.08%) |
Jul 27, 2011 | 36.11 | 36.23 | 35.55 | 35.86 | 918,943 | -0.65(-1.78%) |
Jul 26, 2011 | 36.51 | 36.65 | 36.20 | 36.51 | 1,214,354 | +0.32(+0.88%) |
Jul 25, 2011 | 37.70 | 37.78 | 35.96 | 36.19 | 3,797,483 | -5.54(-13.28%) |
Jul 22, 2011 | 41.77 | 42.00 | 40.72 | 41.73 | 656,543 | +0.85(+2.08%) |
Jul 21, 2011 | 40.37 | 40.97 | 40.18 | 40.88 | 380,657 | +0.35(+0.86%) |
Jul 20, 2011 | 40.84 | 41.11 | 40.16 | 40.53 | 258,271 | -0.23(-0.56%) |
Jul 19, 2011 | 39.36 | 40.93 | 39.36 | 40.76 | 614,183 | +1.67(+4.27%) |
Jul 18, 2011 | 39.35 | 39.44 | 38.66 | 39.09 | 330,781 | -0.40(-1.01%) |
Jul 15, 2011 | 39.53 | 39.65 | 39.04 | 39.49 | 306,434 | +0.15(+0.38%) |
Jul 14, 2011 | 39.75 | 40.33 | 39.07 | 39.34 | 619,272 | -0.57(-1.43%) |
Jul 13, 2011 | 40.30 | 40.65 | 39.80 | 39.91 | 364,466 | -0.25(-0.62%) |
Jul 12, 2011 | 41.29 | 41.29 | 40.12 | 40.16 | 1,028,327 | -1.41(-3.39%) |
Jul 11, 2011 | 41.45 | 42.08 | 41.42 | 41.57 | 389,184 | -0.44(-1.05%) |
Jul 08, 2011 | 42.00 | 42.12 | 41.49 | 42.01 | 470,052 | -0.76(-1.78%) |
Jul 07, 2011 | 42.31 | 42.88 | 42.08 | 42.77 | 470,690 | +0.71(+1.69%) |
Jul 06, 2011 | 42.03 | 42.22 | 41.56 | 42.06 | 533,323 | +0.08(+0.19%) |
Jul 05, 2011 | 41.68 | 42.30 | 41.45 | 41.98 | 526,227 | +0.40(+0.96%) |
Jul 01, 2011 | 41.32 | 41.85 | 40.92 | 41.58 | 338,332 | +0.32(+0.78%) |
Jun 30, 2011 | 39.92 | 41.86 | 39.88 | 41.26 | 915,834 | +1.74(+4.40%) |
Jun 29, 2011 | 39.60 | 39.98 | 39.44 | 39.52 | 252,631 | +0.05(+0.13%) |
Jun 28, 2011 | 38.94 | 39.62 | 38.92 | 39.47 | 306,872 | +0.78(+2.02%) |
Jun 27, 2011 | 39.09 | 39.25 | 38.62 | 38.69 | 536,478 | -0.37(-0.95%) |
Jun 24, 2011 | 39.69 | 39.91 | 38.84 | 39.06 | 674,332 | -0.69(-1.74%) |
Jun 23, 2011 | 38.67 | 39.77 | 38.54 | 39.75 | 600,940 | +0.62(+1.58%) |
Jun 22, 2011 | 39.06 | 39.48 | 38.99 | 39.13 | 401,939 | -0.13(-0.33%) |
Jun 21, 2011 | 38.84 | 39.41 | 38.53 | 39.26 | 376,215 | +0.70(+1.82%) |
Jun 20, 2011 | 38.61 | 38.98 | 37.56 | 38.56 | 581,988 | +0.74(+1.96%) |
Jun 17, 2011 | 38.72 | 38.72 | 37.68 | 37.82 | 564,916 | -0.59(-1.54%) |
Jun 16, 2011 | 38.84 | 39.05 | 38.25 | 38.41 | 421,176 | -0.59(-1.51%) |
Jun 15, 2011 | 39.14 | 39.50 | 38.82 | 39.00 | 276,770 | -0.52(-1.32%) |
Jun 14, 2011 | 39.44 | 39.99 | 39.37 | 39.52 | 196,525 | +0.38(+0.97%) |
Jun 13, 2011 | 39.54 | 39.82 | 38.95 | 39.14 | 331,777 | -0.29(-0.74%) |
Jun 10, 2011 | 39.39 | 39.79 | 38.92 | 39.43 | 735,500 | -0.02(-0.05%) |
Jun 09, 2011 | 39.25 | 39.60 | 38.99 | 39.45 | 284,836 | +0.40(+1.02%) |
Jun 08, 2011 | 39.44 | 39.52 | 38.70 | 39.05 | 342,178 | -0.46(-1.16%) |
Jun 07, 2011 | 39.55 | 39.92 | 39.25 | 39.51 | 253,288 | +0.01(+0.03%) |
Jun 06, 2011 | 40.09 | 40.24 | 39.44 | 39.50 | 355,175 | -0.83(-2.06%) |
Jun 03, 2011 | 40.71 | 41.06 | 40.21 | 40.33 | 338,745 | -2.46(-5.75%) |
May 24, 2011 | 43.76 | 43.76 | 42.74 | 42.79 | 366,631 | -0.85(-1.95%) |
May 23, 2011 | 43.87 | 43.92 | 43.50 | 43.64 | 232,123 | -0.53(-1.20%) |
May 20, 2011 | 44.35 | 44.64 | 43.88 | 44.17 | 287,307 | -0.33(-0.74%) |
May 19, 2011 | 45.19 | 45.24 | 44.39 | 44.50 | 388,025 | -0.78(-1.72%) |
May 18, 2011 | 43.75 | 45.52 | 43.55 | 45.28 | 657,200 | +1.66(+3.82%) |
May 17, 2011 | 43.73 | 44.14 | 43.46 | 43.62 | 454,523 | -0.38(-0.85%) |
May 16, 2011 | 43.50 | 44.37 | 43.50 | 43.99 | 741,812 | +0.31(+0.71%) |
May 13, 2011 | 43.75 | 43.90 | 43.18 | 43.68 | 411,975 | -0.03(-0.07%) |
May 12, 2011 | 42.75 | 43.78 | 42.66 | 43.71 | 329,426 | +0.80(+1.86%) |
May 11, 2011 | 42.97 | 43.33 | 42.60 | 42.91 | 252,535 | -0.15(-0.35%) |
May 10, 2011 | 42.94 | 43.22 | 42.49 | 43.06 | 361,143 | +0.16(+0.37%) |
May 09, 2011 | 42.73 | 42.92 | 42.34 | 42.90 | 322,765 | +0.10(+0.23%) |
May 06, 2011 | 42.65 | 43.42 | 42.33 | 42.80 | 533,948 | +1.05(+2.51%) |
May 05, 2011 | 41.58 | 42.00 | 41.39 | 41.75 | 468,131 | +0.04(+0.10%) |
May 04, 2011 | 41.50 | 41.83 | 40.97 | 41.71 | 324,703 | +0.31(+0.75%) |
May 03, 2011 | 41.91 | 42.21 | 41.13 | 41.40 | 418,832 | -0.67(-1.59%) |