Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.28 | 40.38 | 39.10 | 39.77 | 2,894,806 | +0.58(+1.48%) |
Jul 28, 2011 | 39.37 | 39.86 | 39.13 | 39.19 | 1,807,145 | +0.29(+0.74%) |
Jul 27, 2011 | 39.71 | 39.73 | 38.78 | 38.90 | 1,876,774 | -1.29(-3.20%) |
Jul 26, 2011 | 40.04 | 40.55 | 39.78 | 40.19 | 2,037,464 | -0.04(-0.09%) |
Jul 25, 2011 | 39.75 | 40.25 | 39.49 | 40.22 | 1,637,911 | +0.13(+0.32%) |
Jul 22, 2011 | 40.15 | 40.20 | 39.55 | 40.09 | 2,054,657 | -0.35(-0.88%) |
Jul 21, 2011 | 40.35 | 41.13 | 40.12 | 40.45 | 4,460,308 | +1.76(+4.54%) |
Jul 20, 2011 | 38.76 | 38.95 | 38.33 | 38.69 | 2,808,863 | +1.01(+2.69%) |
Jul 19, 2011 | 37.18 | 37.79 | 37.16 | 37.68 | 2,633,773 | +0.94(+2.56%) |
Jul 18, 2011 | 36.89 | 37.06 | 36.25 | 36.74 | 3,647,067 | -1.25(-3.29%) |
Jul 15, 2011 | 38.25 | 38.84 | 37.56 | 37.99 | 4,702,875 | -0.25(-0.66%) |
Jul 14, 2011 | 38.92 | 39.12 | 38.14 | 38.24 | 2,353,638 | -0.18(-0.47%) |
Jul 13, 2011 | 38.34 | 39.02 | 37.99 | 38.42 | 2,339,119 | +0.14(+0.38%) |
Jul 12, 2011 | 38.30 | 38.89 | 38.16 | 38.28 | 3,278,381 | -0.51(-1.32%) |
Jul 11, 2011 | 39.51 | 39.69 | 38.50 | 38.79 | 3,842,413 | -2.54(-6.14%) |
Jul 08, 2011 | 41.57 | 41.72 | 40.94 | 41.33 | 1,915,520 | -1.10(-2.59%) |
Jul 07, 2011 | 42.89 | 42.90 | 42.30 | 42.43 | 995,910 | +0.14(+0.34%) |
Jul 06, 2011 | 41.93 | 42.40 | 41.55 | 42.29 | 1,437,120 | -0.70(-1.63%) |
Jul 05, 2011 | 43.44 | 43.45 | 42.84 | 42.99 | 1,745,254 | -1.19(-2.69%) |
Jul 01, 2011 | 43.39 | 44.30 | 43.18 | 44.17 | 1,698,048 | +1.32(+3.07%) |
Jun 30, 2011 | 42.26 | 42.96 | 42.11 | 42.86 | 1,249,889 | +0.75(+1.79%) |
Jun 29, 2011 | 41.77 | 42.11 | 41.42 | 42.11 | 1,539,381 | +0.64(+1.55%) |
Jun 28, 2011 | 40.91 | 41.64 | 40.84 | 41.46 | 1,669,186 | +0.93(+2.30%) |
Jun 27, 2011 | 39.75 | 40.56 | 39.66 | 40.53 | 2,403,004 | +0.12(+0.29%) |
Jun 24, 2011 | 41.01 | 41.10 | 40.15 | 40.41 | 2,405,848 | -1.47(-3.51%) |
Jun 23, 2011 | 41.22 | 41.88 | 40.70 | 41.88 | 2,994,631 | -0.48(-1.14%) |
Jun 22, 2011 | 42.84 | 43.18 | 42.29 | 42.37 | 1,719,261 | -0.61(-1.41%) |
Jun 21, 2011 | 42.49 | 43.20 | 42.42 | 42.97 | 2,315,644 | +1.45(+3.48%) |
Jun 20, 2011 | 41.55 | 41.64 | 41.40 | 41.53 | 1,432,127 | -0.15(-0.36%) |
Jun 17, 2011 | 41.81 | 41.91 | 41.41 | 41.68 | 1,967,252 | +1.08(+2.65%) |
Jun 16, 2011 | 40.22 | 40.81 | 39.90 | 40.60 | 2,705,023 | +0.16(+0.39%) |
Jun 15, 2011 | 41.09 | 41.25 | 40.20 | 40.44 | 2,650,968 | -1.50(-3.59%) |
Jun 14, 2011 | 41.98 | 42.49 | 41.87 | 41.95 | 1,926,224 | +0.65(+1.58%) |
Jun 13, 2011 | 41.12 | 41.45 | 40.77 | 41.30 | 1,812,670 | +0.02(+0.05%) |
Jun 10, 2011 | 42.06 | 42.09 | 40.85 | 41.27 | 2,076,953 | -0.58(-1.38%) |
Jun 09, 2011 | 41.29 | 42.01 | 41.10 | 41.85 | 1,557,396 | +0.38(+0.92%) |
Jun 08, 2011 | 41.82 | 42.08 | 41.28 | 41.47 | 2,192,600 | -0.90(-2.12%) |
Jun 07, 2011 | 42.75 | 42.97 | 42.32 | 42.37 | 1,396,934 | +0.59(+1.42%) |
Jun 06, 2011 | 42.63 | 42.69 | 41.70 | 41.77 | 1,619,385 | -1.36(-3.15%) |
Jun 03, 2011 | 42.36 | 43.41 | 42.27 | 43.13 | 2,352,399 | +3.25(+8.14%) |
May 24, 2011 | 40.01 | 40.20 | 39.58 | 39.89 | 1,468,622 | -0.25(-0.63%) |
May 23, 2011 | 39.85 | 40.34 | 39.66 | 40.14 | 1,453,771 | -0.78(-1.92%) |
May 20, 2011 | 41.95 | 42.06 | 40.87 | 40.92 | 2,485,012 | -1.67(-3.91%) |
May 19, 2011 | 42.53 | 42.65 | 42.06 | 42.59 | 1,021,117 | +0.40(+0.95%) |
May 18, 2011 | 41.86 | 42.28 | 41.67 | 42.19 | 1,258,673 | +0.25(+0.58%) |
May 17, 2011 | 41.40 | 41.95 | 41.16 | 41.95 | 1,592,982 | +0.62(+1.49%) |
May 16, 2011 | 41.08 | 42.17 | 41.03 | 41.33 | 1,653,160 | -0.11(-0.27%) |
May 13, 2011 | 42.04 | 42.18 | 41.31 | 41.44 | 2,644,443 | -1.41(-3.29%) |
May 12, 2011 | 42.39 | 43.05 | 42.09 | 42.85 | 1,385,488 | +0.43(+1.01%) |
May 11, 2011 | 43.28 | 43.33 | 42.11 | 42.42 | 1,235,468 | -1.03(-2.37%) |
May 10, 2011 | 43.09 | 43.58 | 42.98 | 43.45 | 1,832,683 | +0.92(+2.17%) |
May 09, 2011 | 42.35 | 42.62 | 41.94 | 42.53 | 1,437,638 | +0.09(+0.21%) |
May 06, 2011 | 43.96 | 44.16 | 41.93 | 42.44 | 3,708,967 | -0.93(-2.15%) |
May 05, 2011 | 43.66 | 43.82 | 43.15 | 43.37 | 2,190,244 | -1.30(-2.90%) |
May 04, 2011 | 45.48 | 45.53 | 44.43 | 44.66 | 1,420,417 | -0.15(-0.34%) |
May 03, 2011 | 45.57 | 45.64 | 44.19 | 44.82 | 4,180,905 | -0.81(-1.77%) |