Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.60 | 38.56 | 37.60 | 38.09 | 453,698 | +0.01(+0.03%) |
Jul 28, 2011 | 38.00 | 38.45 | 37.75 | 38.08 | 899,119 | +0.03(+0.08%) |
Jul 27, 2011 | 38.59 | 38.59 | 37.66 | 38.05 | 1,450,162 | -0.61(-1.58%) |
Jul 26, 2011 | 37.89 | 39.03 | 37.06 | 38.66 | 1,323,317 | -1.35(-3.38%) |
Jul 25, 2011 | 40.20 | 40.55 | 39.93 | 40.01 | 701,778 | -0.69(-1.69%) |
Jul 22, 2011 | 40.83 | 40.94 | 40.61 | 40.70 | 448,843 | -0.48(-1.17%) |
Jul 21, 2011 | 41.73 | 41.83 | 41.16 | 41.18 | 474,047 | -0.36(-0.87%) |
Jul 20, 2011 | 41.63 | 41.84 | 41.17 | 41.54 | 202,141 | -0.01(-0.02%) |
Jul 19, 2011 | 40.85 | 41.73 | 40.83 | 41.55 | 234,823 | +1.08(+2.67%) |
Jul 18, 2011 | 40.85 | 40.89 | 40.25 | 40.47 | 309,048 | -0.51(-1.24%) |
Jul 15, 2011 | 41.76 | 41.93 | 40.83 | 40.98 | 707,539 | -0.53(-1.27%) |
Jul 14, 2011 | 42.72 | 42.90 | 41.45 | 41.50 | 292,961 | -0.97(-2.27%) |
Jul 13, 2011 | 42.58 | 42.90 | 42.16 | 42.47 | 288,148 | +0.13(+0.30%) |
Jul 12, 2011 | 42.51 | 42.79 | 42.32 | 42.34 | 264,665 | -0.26(-0.61%) |
Jul 11, 2011 | 43.05 | 43.49 | 42.47 | 42.60 | 279,079 | -1.03(-2.37%) |
Jul 08, 2011 | 43.67 | 44.02 | 43.35 | 43.64 | 227,964 | -0.56(-1.27%) |
Jul 07, 2011 | 43.64 | 44.35 | 43.29 | 44.20 | 443,874 | +1.14(+2.64%) |
Jul 06, 2011 | 43.06 | 43.35 | 42.74 | 43.06 | 494,299 | -0.26(-0.60%) |
Jul 05, 2011 | 43.85 | 43.94 | 43.19 | 43.32 | 260,278 | -0.64(-1.45%) |
Jul 01, 2011 | 43.18 | 44.15 | 43.18 | 43.96 | 289,963 | +0.57(+1.32%) |
Jun 30, 2011 | 43.04 | 43.51 | 42.84 | 43.39 | 198,216 | +0.63(+1.46%) |
Jun 29, 2011 | 42.84 | 42.97 | 42.56 | 42.76 | 137,757 | +0.11(+0.25%) |
Jun 28, 2011 | 42.40 | 42.65 | 42.31 | 42.65 | 220,030 | +0.44(+1.04%) |
Jun 27, 2011 | 41.93 | 42.39 | 41.55 | 42.21 | 178,156 | +0.33(+0.79%) |
Jun 24, 2011 | 42.31 | 42.68 | 41.71 | 41.88 | 232,818 | -0.38(-0.91%) |
Jun 23, 2011 | 41.50 | 42.33 | 41.13 | 42.26 | 315,566 | +0.26(+0.61%) |
Jun 22, 2011 | 41.83 | 42.34 | 41.83 | 42.01 | 264,691 | +0.01(+0.03%) |
Jun 21, 2011 | 41.36 | 42.07 | 41.17 | 42.00 | 271,584 | +1.12(+2.73%) |
Jun 20, 2011 | 40.86 | 40.91 | 40.62 | 40.88 | 228,160 | +0.35(+0.87%) |
Jun 17, 2011 | 40.83 | 40.83 | 40.33 | 40.53 | 515,945 | -0.10(-0.24%) |
Jun 16, 2011 | 40.27 | 40.86 | 40.16 | 40.62 | 277,271 | +0.44(+1.10%) |
Jun 15, 2011 | 40.71 | 40.89 | 39.85 | 40.18 | 344,433 | -0.89(-2.16%) |
Jun 14, 2011 | 40.04 | 41.26 | 39.99 | 41.07 | 259,815 | +0.89(+2.21%) |
Jun 13, 2011 | 39.86 | 40.34 | 39.86 | 40.18 | 320,510 | +0.36(+0.91%) |
Jun 10, 2011 | 39.91 | 40.05 | 39.67 | 39.82 | 375,521 | -0.27(-0.67%) |
Jun 09, 2011 | 39.99 | 40.25 | 39.82 | 40.09 | 264,667 | +0.19(+0.48%) |
Jun 08, 2011 | 39.62 | 40.10 | 39.58 | 39.90 | 597,984 | +0.21(+0.53%) |
Jun 07, 2011 | 39.90 | 39.96 | 39.60 | 39.69 | 447,099 | +0.08(+0.19%) |
Jun 06, 2011 | 40.09 | 40.23 | 39.56 | 39.61 | 346,447 | -0.43(-1.08%) |
Jun 03, 2011 | 40.38 | 40.62 | 40.02 | 40.04 | 308,973 | -1.13(-2.74%) |
May 24, 2011 | 41.90 | 42.11 | 40.99 | 41.17 | 348,885 | -0.68(-1.62%) |
May 23, 2011 | 41.70 | 42.12 | 41.41 | 41.85 | 354,864 | -0.33(-0.77%) |
May 20, 2011 | 42.15 | 42.49 | 42.11 | 42.17 | 256,272 | -0.20(-0.47%) |
May 19, 2011 | 43.08 | 43.16 | 42.24 | 42.37 | 258,225 | -0.44(-1.03%) |
May 18, 2011 | 42.31 | 42.88 | 42.07 | 42.81 | 273,505 | +0.71(+1.70%) |
May 17, 2011 | 42.56 | 42.81 | 41.87 | 42.10 | 322,458 | -0.60(-1.40%) |
May 16, 2011 | 42.92 | 43.22 | 42.54 | 42.70 | 719,070 | -0.51(-1.18%) |
May 13, 2011 | 44.01 | 44.17 | 42.91 | 43.21 | 192,732 | -0.71(-1.61%) |
May 12, 2011 | 43.92 | 44.02 | 43.27 | 43.92 | 193,677 | -0.09(-0.20%) |
May 11, 2011 | 44.57 | 44.62 | 43.85 | 44.01 | 231,481 | -0.69(-1.54%) |
May 10, 2011 | 44.69 | 44.75 | 44.53 | 44.69 | 185,481 | +0.26(+0.59%) |
May 09, 2011 | 43.90 | 44.85 | 43.70 | 44.43 | 174,729 | +0.38(+0.85%) |
May 06, 2011 | 44.15 | 44.46 | 43.90 | 44.06 | 227,942 | +0.38(+0.86%) |
May 05, 2011 | 43.14 | 43.99 | 42.76 | 43.68 | 511,943 | +0.37(+0.85%) |
May 04, 2011 | 44.39 | 44.46 | 43.27 | 43.31 | 498,339 | -1.13(-2.54%) |
May 03, 2011 | 44.51 | 45.17 | 44.19 | 44.44 | 303,227 | -0.10(-0.21%) |