Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 43.03 | 44.89 | 42.75 | 44.51 | 6,032,484 | +1.19(+2.74%) |
Jul 28, 2011 | 43.59 | 44.20 | 43.17 | 43.32 | 4,203,837 | -0.41(-0.95%) |
Jul 27, 2011 | 43.99 | 44.95 | 43.62 | 43.73 | 3,980,781 | -0.61(-1.38%) |
Jul 26, 2011 | 44.55 | 44.72 | 43.89 | 44.34 | 2,488,419 | -0.21(-0.48%) |
Jul 25, 2011 | 44.56 | 44.83 | 44.19 | 44.55 | 3,443,193 | -0.46(-1.01%) |
Jul 22, 2011 | 45.09 | 45.49 | 44.59 | 45.01 | 7,302,438 | -0.96(-2.09%) |
Jul 21, 2011 | 44.21 | 46.13 | 44.21 | 45.97 | 8,098,326 | +1.81(+4.09%) |
Jul 20, 2011 | 43.57 | 45.22 | 43.57 | 44.16 | 11,931,624 | +2.51(+6.02%) |
Jul 19, 2011 | 40.66 | 41.78 | 40.56 | 41.66 | 6,082,479 | +1.40(+3.48%) |
Jul 18, 2011 | 39.69 | 40.33 | 39.27 | 40.25 | 2,418,156 | +0.39(+0.97%) |
Jul 15, 2011 | 39.69 | 40.10 | 39.58 | 39.87 | 2,250,027 | +0.31(+0.80%) |
Jul 14, 2011 | 40.02 | 40.22 | 39.36 | 39.55 | 2,321,748 | -0.38(-0.96%) |
Jul 13, 2011 | 40.00 | 40.60 | 39.78 | 39.93 | 2,287,719 | +0.26(+0.65%) |
Jul 12, 2011 | 40.38 | 40.71 | 39.62 | 39.68 | 3,616,101 | -0.53(-1.31%) |
Jul 11, 2011 | 40.60 | 40.90 | 40.12 | 40.20 | 2,364,534 | -0.76(-1.86%) |
Jul 08, 2011 | 40.66 | 41.00 | 40.26 | 40.97 | 4,116,195 | +0.05(+0.12%) |
Jul 07, 2011 | 41.78 | 42.01 | 40.85 | 40.92 | 6,152,373 | -1.40(-3.31%) |
Jul 06, 2011 | 42.34 | 42.72 | 42.21 | 42.32 | 2,183,139 | -0.06(-0.13%) |
Jul 05, 2011 | 42.11 | 42.55 | 41.78 | 42.37 | 2,546,793 | +0.30(+0.72%) |
Jul 01, 2011 | 41.47 | 42.16 | 41.27 | 42.07 | 2,069,442 | +0.73(+1.76%) |
Jun 30, 2011 | 41.01 | 41.80 | 40.97 | 41.35 | 2,778,129 | +0.41(+1.01%) |
Jun 29, 2011 | 40.78 | 41.19 | 40.75 | 40.93 | 2,600,946 | +0.29(+0.72%) |
Jun 28, 2011 | 39.67 | 40.77 | 39.60 | 40.64 | 3,002,274 | +1.01(+2.56%) |
Jun 27, 2011 | 38.56 | 39.83 | 38.29 | 39.63 | 2,350,962 | +1.03(+2.66%) |
Jun 24, 2011 | 39.11 | 39.17 | 38.48 | 38.60 | 2,327,040 | -0.67(-1.72%) |
Jun 23, 2011 | 38.64 | 39.38 | 38.34 | 39.27 | 2,714,130 | +0.11(+0.27%) |
Jun 22, 2011 | 39.19 | 40.00 | 39.03 | 39.17 | 2,925,495 | +0.07(+0.18%) |
Jun 21, 2011 | 39.09 | 39.33 | 38.90 | 39.10 | 2,287,692 | +0.02(+0.05%) |
Jun 20, 2011 | 39.10 | 39.27 | 38.41 | 39.08 | 2,644,965 | +0.81(+2.10%) |
Jun 17, 2011 | 38.50 | 38.92 | 38.18 | 38.27 | 4,822,938 | +0.43(+1.15%) |
Jun 16, 2011 | 37.73 | 38.23 | 37.60 | 37.84 | 2,051,982 | -0.01(-0.02%) |
Jun 15, 2011 | 38.07 | 38.43 | 37.78 | 37.85 | 2,225,610 | -0.66(-1.71%) |
Jun 14, 2011 | 38.11 | 38.64 | 38.05 | 38.51 | 1,946,781 | +0.62(+1.64%) |
Jun 13, 2011 | 37.47 | 38.24 | 37.47 | 37.89 | 1,899,396 | +0.30(+0.81%) |
Jun 10, 2011 | 37.93 | 38.10 | 37.34 | 37.58 | 2,575,017 | -0.42(-1.10%) |
Jun 09, 2011 | 38.07 | 38.41 | 37.89 | 38.00 | 2,079,207 | -0.20(-0.52%) |
Jun 08, 2011 | 38.06 | 38.39 | 37.71 | 38.20 | 2,271,978 | -0.01(-0.01%) |
Jun 07, 2011 | 37.91 | 38.44 | 37.61 | 38.20 | 1,889,946 | +0.47(+1.24%) |
Jun 06, 2011 | 38.03 | 38.15 | 37.65 | 37.74 | 1,458,360 | -0.29(-0.77%) |
Jun 03, 2011 | 37.94 | 38.42 | 37.85 | 38.03 | 2,115,603 | +0.04(+0.12%) |
May 24, 2011 | 38.13 | 38.33 | 37.91 | 37.98 | 1,543,455 | -0.14(-0.38%) |
May 23, 2011 | 37.87 | 38.29 | 37.53 | 38.13 | 2,273,544 | -0.57(-1.47%) |
May 20, 2011 | 39.11 | 39.11 | 38.69 | 38.70 | 2,352,429 | -0.51(-1.30%) |
May 19, 2011 | 39.39 | 39.43 | 38.69 | 39.21 | 1,604,547 | +0.01(+0.02%) |
May 18, 2011 | 38.79 | 39.32 | 38.44 | 39.20 | 2,145,015 | +0.32(+0.82%) |
May 17, 2011 | 38.71 | 38.88 | 38.05 | 38.88 | 2,567,088 | +0.09(+0.23%) |
May 16, 2011 | 39.39 | 39.76 | 38.74 | 38.79 | 2,479,797 | -0.76(-1.93%) |
May 13, 2011 | 39.99 | 40.33 | 39.44 | 39.56 | 1,977,480 | -0.56(-1.40%) |
May 12, 2011 | 39.26 | 40.22 | 39.00 | 40.12 | 2,286,738 | +0.71(+1.79%) |
May 11, 2011 | 40.05 | 40.33 | 39.13 | 39.41 | 1,904,544 | -0.67(-1.66%) |
May 10, 2011 | 39.56 | 40.37 | 39.48 | 40.08 | 3,054,879 | +0.53(+1.35%) |
May 09, 2011 | 38.76 | 39.61 | 38.45 | 39.54 | 2,168,163 | +0.84(+2.16%) |
May 06, 2011 | 38.93 | 39.48 | 38.67 | 38.71 | 2,479,788 | +0.16(+0.42%) |
May 05, 2011 | 38.11 | 39.04 | 37.94 | 38.55 | 2,352,600 | +0.17(+0.45%) |
May 04, 2011 | 38.93 | 39.15 | 38.24 | 38.38 | 2,947,689 | -0.73(-1.88%) |
May 03, 2011 | 39.24 | 39.60 | 38.97 | 39.11 | 2,488,878 | -0.24(-0.61%) |