Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.51 | 39.70 | 38.11 | 38.77 | 302,490 | -0.49(-1.24%) |
Jul 28, 2011 | 38.58 | 39.33 | 38.29 | 39.26 | 352,923 | +0.82(+2.14%) |
Jul 27, 2011 | 38.75 | 38.88 | 37.94 | 38.44 | 543,326 | -0.89(-2.25%) |
Jul 26, 2011 | 40.20 | 40.84 | 39.12 | 39.32 | 557,447 | -0.64(-1.60%) |
Jul 25, 2011 | 39.77 | 40.20 | 39.36 | 39.97 | 740,409 | -0.57(-1.40%) |
Jul 22, 2011 | 40.82 | 41.22 | 37.99 | 40.54 | 1,358,650 | +2.97(+7.91%) |
Jul 21, 2011 | 35.89 | 38.67 | 35.56 | 37.56 | 1,658,861 | +1.76(+4.92%) |
Jul 20, 2011 | 35.68 | 36.12 | 35.00 | 35.80 | 534,187 | +0.02(+0.05%) |
Jul 19, 2011 | 33.65 | 35.87 | 33.42 | 35.78 | 502,713 | +2.68(+8.11%) |
Jul 18, 2011 | 33.75 | 33.90 | 32.71 | 33.10 | 166,764 | -0.82(-2.42%) |
Jul 15, 2011 | 33.60 | 34.23 | 33.39 | 33.92 | 211,938 | +0.53(+1.60%) |
Jul 14, 2011 | 34.39 | 34.70 | 33.06 | 33.39 | 215,403 | -0.96(-2.79%) |
Jul 13, 2011 | 33.61 | 34.85 | 33.35 | 34.35 | 229,901 | +1.07(+3.20%) |
Jul 12, 2011 | 33.31 | 33.90 | 32.65 | 33.28 | 179,986 | -0.33(-0.99%) |
Jul 11, 2011 | 34.27 | 34.27 | 33.43 | 33.62 | 291,998 | -1.39(-3.97%) |
Jul 08, 2011 | 34.52 | 35.02 | 33.94 | 35.01 | 242,382 | -0.03(-0.08%) |
Jul 07, 2011 | 34.93 | 35.56 | 34.46 | 35.03 | 207,162 | +0.34(+0.99%) |
Jul 06, 2011 | 34.68 | 35.05 | 34.30 | 34.69 | 250,098 | -0.17(-0.49%) |
Jul 05, 2011 | 34.76 | 35.22 | 34.24 | 34.86 | 286,877 | +0.19(+0.55%) |
Jul 01, 2011 | 33.45 | 35.33 | 33.41 | 34.67 | 583,855 | +1.53(+4.61%) |
Jun 30, 2011 | 32.52 | 33.99 | 32.39 | 33.15 | 391,039 | +0.76(+2.34%) |
Jun 29, 2011 | 32.94 | 32.94 | 31.93 | 32.39 | 189,047 | -0.25(-0.77%) |
Jun 28, 2011 | 31.47 | 32.78 | 31.31 | 32.64 | 365,258 | +1.30(+4.15%) |
Jun 27, 2011 | 30.83 | 31.58 | 29.99 | 31.34 | 215,888 | +0.76(+2.48%) |
Jun 24, 2011 | 30.47 | 30.89 | 30.14 | 30.58 | 501,103 | -0.21(-0.67%) |
Jun 23, 2011 | 29.20 | 31.06 | 29.02 | 30.79 | 289,009 | +1.03(+3.46%) |
Jun 22, 2011 | 30.43 | 30.93 | 29.72 | 29.76 | 142,200 | -0.93(-3.03%) |
Jun 21, 2011 | 28.71 | 30.81 | 28.70 | 30.69 | 384,802 | +2.19(+7.67%) |
Jun 20, 2011 | 28.50 | 29.23 | 28.32 | 28.50 | 326,431 | -0.60(-2.05%) |
Jun 17, 2011 | 29.74 | 30.37 | 28.85 | 29.10 | 322,121 | -0.36(-1.23%) |
Jun 16, 2011 | 29.95 | 30.41 | 28.74 | 29.46 | 307,856 | -0.51(-1.69%) |
Jun 15, 2011 | 30.48 | 31.14 | 29.78 | 29.97 | 231,413 | -1.01(-3.27%) |
Jun 14, 2011 | 29.10 | 31.10 | 28.92 | 30.98 | 454,955 | +2.13(+7.39%) |
Jun 13, 2011 | 29.83 | 30.44 | 28.70 | 28.85 | 343,012 | -0.92(-3.10%) |
Jun 10, 2011 | 30.67 | 31.28 | 29.64 | 29.77 | 329,826 | -1.20(-3.88%) |
Jun 09, 2011 | 30.71 | 31.20 | 30.31 | 30.97 | 336,507 | +0.34(+1.12%) |
Jun 08, 2011 | 30.72 | 31.08 | 30.30 | 30.63 | 342,842 | -0.11(-0.35%) |
Jun 07, 2011 | 30.69 | 31.32 | 30.27 | 30.73 | 308,473 | +0.36(+1.19%) |
Jun 06, 2011 | 32.24 | 32.48 | 30.27 | 30.37 | 577,136 | -2.01(-6.19%) |
Jun 03, 2011 | 32.14 | 33.10 | 31.19 | 32.38 | 483,673 | -1.39(-4.12%) |
May 24, 2011 | 34.48 | 34.96 | 33.66 | 33.77 | 300,344 | -0.42(-1.22%) |
May 23, 2011 | 34.18 | 34.45 | 33.88 | 34.18 | 484,620 | -0.80(-2.27%) |
May 20, 2011 | 34.93 | 35.37 | 34.87 | 34.98 | 370,458 | -0.28(-0.79%) |
May 19, 2011 | 35.23 | 35.50 | 34.85 | 35.26 | 443,379 | +0.04(+0.10%) |
May 18, 2011 | 35.23 | 35.90 | 34.78 | 35.22 | 728,333 | +0.04(+0.10%) |
May 17, 2011 | 33.72 | 35.52 | 32.76 | 35.19 | 1,136,717 | +1.20(+3.54%) |
May 16, 2011 | 34.46 | 34.99 | 33.97 | 33.99 | 387,794 | -0.90(-2.59%) |
May 13, 2011 | 35.52 | 36.05 | 34.82 | 34.89 | 326,680 | -0.51(-1.43%) |
May 12, 2011 | 34.85 | 35.96 | 34.36 | 35.40 | 336,403 | +0.07(+0.20%) |
May 11, 2011 | 36.08 | 36.09 | 34.93 | 35.32 | 335,399 | -0.80(-2.20%) |
May 10, 2011 | 36.33 | 36.69 | 35.99 | 36.12 | 375,839 | +0.14(+0.40%) |
May 09, 2011 | 35.05 | 36.05 | 34.69 | 35.97 | 285,008 | +0.74(+2.10%) |
May 06, 2011 | 35.38 | 36.11 | 34.74 | 35.23 | 357,882 | +0.52(+1.51%) |
May 05, 2011 | 34.83 | 35.79 | 34.07 | 34.71 | 512,454 | -0.48(-1.36%) |
May 04, 2011 | 35.68 | 36.37 | 34.60 | 35.19 | 739,005 | -0.42(-1.19%) |
May 03, 2011 | 35.90 | 36.13 | 34.55 | 35.61 | 590,127 | -0.51(-1.43%) |