Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.83 | 38.37 | 37.56 | 37.82 | 284,775 | -0.45(-1.17%) |
Jul 28, 2011 | 39.15 | 39.23 | 38.23 | 38.27 | 240,486 | -0.91(-2.31%) |
Jul 27, 2011 | 39.72 | 39.79 | 38.95 | 39.18 | 227,886 | -0.65(-1.64%) |
Jul 26, 2011 | 40.41 | 40.54 | 39.66 | 39.83 | 247,749 | -0.71(-1.76%) |
Jul 25, 2011 | 40.01 | 40.58 | 39.78 | 40.54 | 284,451 | +0.16(+0.39%) |
Jul 22, 2011 | 40.25 | 40.43 | 40.25 | 40.39 | 178,821 | -0.07(-0.17%) |
Jul 21, 2011 | 39.17 | 40.88 | 38.95 | 40.46 | 593,848 | +1.51(+3.88%) |
Jul 20, 2011 | 39.16 | 39.22 | 38.35 | 38.94 | 351,930 | +0.09(+0.23%) |
Jul 19, 2011 | 38.40 | 39.00 | 38.17 | 38.86 | 541,229 | +0.83(+2.18%) |
Jul 18, 2011 | 38.82 | 38.99 | 37.95 | 38.03 | 339,353 | -0.71(-1.84%) |
Jul 15, 2011 | 38.75 | 39.04 | 38.01 | 38.74 | 633,703 | +0.45(+1.17%) |
Jul 14, 2011 | 39.95 | 40.15 | 37.55 | 38.29 | 838,471 | -1.93(-4.80%) |
Jul 13, 2011 | 40.22 | 40.59 | 40.12 | 40.22 | 325,830 | +0.30(+0.76%) |
Jul 12, 2011 | 40.14 | 40.71 | 39.76 | 39.92 | 266,180 | -0.35(-0.87%) |
Jul 11, 2011 | 41.09 | 41.13 | 40.03 | 40.27 | 205,088 | -1.42(-3.41%) |
Jul 08, 2011 | 41.58 | 41.77 | 41.37 | 41.69 | 232,285 | -0.48(-1.13%) |
Jul 07, 2011 | 41.75 | 42.35 | 41.72 | 42.17 | 543,200 | +0.69(+1.67%) |
Jul 06, 2011 | 41.25 | 41.70 | 41.20 | 41.48 | 263,973 | -0.04(-0.09%) |
Jul 05, 2011 | 41.42 | 41.55 | 40.95 | 41.52 | 352,651 | +0.31(+0.76%) |
Jul 01, 2011 | 39.94 | 41.37 | 39.94 | 41.21 | 429,793 | +1.40(+3.53%) |
Jun 30, 2011 | 39.24 | 39.85 | 39.01 | 39.80 | 226,100 | +0.65(+1.67%) |
Jun 29, 2011 | 39.86 | 39.98 | 38.77 | 39.15 | 225,660 | +0.15(+0.38%) |
Jun 28, 2011 | 38.38 | 39.22 | 38.33 | 39.00 | 314,024 | +0.88(+2.30%) |
Jun 27, 2011 | 38.36 | 38.67 | 37.99 | 38.13 | 220,521 | -0.15(-0.38%) |
Jun 24, 2011 | 38.58 | 38.77 | 37.98 | 38.27 | 223,645 | -0.22(-0.58%) |
Jun 23, 2011 | 38.21 | 38.66 | 37.58 | 38.50 | 263,762 | -0.18(-0.45%) |
Jun 22, 2011 | 38.85 | 39.26 | 38.57 | 38.67 | 187,201 | -0.23(-0.60%) |
Jun 21, 2011 | 38.66 | 39.41 | 38.55 | 38.91 | 253,251 | +0.43(+1.11%) |
Jun 20, 2011 | 38.36 | 38.48 | 38.17 | 38.48 | 181,977 | +0.01(+0.03%) |
Jun 17, 2011 | 38.33 | 38.74 | 38.31 | 38.47 | 515,782 | +0.52(+1.36%) |
Jun 16, 2011 | 38.11 | 38.35 | 37.56 | 37.95 | 218,458 | -0.05(-0.13%) |
Jun 15, 2011 | 38.51 | 38.71 | 37.79 | 38.00 | 304,568 | -0.90(-2.31%) |
Jun 14, 2011 | 38.73 | 38.99 | 38.66 | 38.90 | 248,676 | +0.53(+1.37%) |
Jun 13, 2011 | 38.28 | 38.63 | 38.11 | 38.37 | 414,376 | +0.05(+0.13%) |
Jun 10, 2011 | 38.88 | 39.01 | 38.17 | 38.32 | 516,528 | -0.68(-1.75%) |
Jun 09, 2011 | 38.72 | 39.14 | 38.40 | 39.00 | 389,930 | +0.20(+0.50%) |
Jun 08, 2011 | 39.64 | 39.79 | 38.69 | 38.81 | 568,033 | -0.99(-2.50%) |
Jun 07, 2011 | 40.26 | 40.32 | 39.47 | 39.80 | 372,931 | -0.28(-0.71%) |
Jun 06, 2011 | 40.83 | 40.88 | 40.07 | 40.09 | 332,711 | -0.76(-1.86%) |
Jun 03, 2011 | 41.09 | 41.39 | 40.76 | 40.85 | 176,008 | -2.00(-4.67%) |
May 24, 2011 | 43.40 | 43.74 | 42.84 | 42.84 | 105,714 | -0.47(-1.08%) |
May 23, 2011 | 43.32 | 43.63 | 42.92 | 43.31 | 176,735 | -0.56(-1.27%) |
May 20, 2011 | 43.88 | 44.20 | 43.72 | 43.87 | 132,407 | -0.18(-0.40%) |
May 19, 2011 | 44.04 | 44.45 | 43.58 | 44.04 | 240,291 | +0.17(+0.38%) |
May 18, 2011 | 43.34 | 44.29 | 43.25 | 43.88 | 398,013 | +0.61(+1.42%) |
May 17, 2011 | 43.12 | 43.32 | 42.83 | 43.26 | 328,930 | -0.08(-0.18%) |
May 16, 2011 | 43.17 | 43.44 | 42.90 | 43.34 | 365,194 | +0.41(+0.95%) |
May 13, 2011 | 43.53 | 43.81 | 42.83 | 42.93 | 292,819 | -0.53(-1.21%) |
May 12, 2011 | 43.14 | 43.73 | 42.57 | 43.46 | 225,637 | +0.23(+0.54%) |
May 11, 2011 | 43.54 | 43.63 | 42.90 | 43.23 | 183,519 | -0.47(-1.07%) |
May 10, 2011 | 42.95 | 43.75 | 42.95 | 43.69 | 285,427 | +0.79(+1.84%) |
May 09, 2011 | 42.69 | 43.26 | 42.69 | 42.90 | 367,108 | +0.29(+0.69%) |
May 06, 2011 | 43.11 | 43.65 | 42.50 | 42.61 | 575,922 | +0.08(+0.18%) |
May 05, 2011 | 41.60 | 42.84 | 40.95 | 42.53 | 514,993 | +0.39(+0.93%) |
May 04, 2011 | 41.43 | 42.42 | 41.00 | 42.14 | 678,400 | +0.62(+1.50%) |
May 03, 2011 | 42.67 | 43.09 | 40.48 | 41.52 | 684,124 | -1.52(-3.53%) |