Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.68 | 38.09 | 37.59 | 37.80 | 131,476 | +0.20(+0.53%) |
Jul 28, 2011 | 37.89 | 38.02 | 37.56 | 37.61 | 99,058 | -0.25(-0.66%) |
Jul 27, 2011 | 38.15 | 38.24 | 37.81 | 37.86 | 234,952 | -0.54(-1.41%) |
Jul 26, 2011 | 38.31 | 38.53 | 38.28 | 38.40 | 38,151 | +0.33(+0.85%) |
Jul 25, 2011 | 38.21 | 38.22 | 38.03 | 38.07 | 42,904 | -0.46(-1.19%) |
Jul 22, 2011 | 38.47 | 38.53 | 38.45 | 38.53 | 20,561 | +0.07(+0.18%) |
Jul 21, 2011 | 38.24 | 38.58 | 38.16 | 38.46 | 50,205 | +0.60(+1.58%) |
Jul 20, 2011 | 37.90 | 37.95 | 37.73 | 37.86 | 20,921 | +0.32(+0.87%) |
Jul 19, 2011 | 37.49 | 37.65 | 37.38 | 37.54 | 72,484 | +0.46(+1.24%) |
Jul 18, 2011 | 37.28 | 37.28 | 36.82 | 37.08 | 49,850 | -0.40(-1.07%) |
Jul 15, 2011 | 37.71 | 37.71 | 37.40 | 37.48 | 25,667 | -0.08(-0.20%) |
Jul 14, 2011 | 37.96 | 37.96 | 37.52 | 37.56 | 28,837 | -0.24(-0.62%) |
Jul 13, 2011 | 37.56 | 38.02 | 37.56 | 37.79 | 46,657 | +0.39(+1.04%) |
Jul 12, 2011 | 37.31 | 37.74 | 37.28 | 37.40 | 42,121 | -0.08(-0.20%) |
Jul 11, 2011 | 37.68 | 37.79 | 37.48 | 37.48 | 37,950 | -0.92(-2.39%) |
Jul 08, 2011 | 38.35 | 38.44 | 38.12 | 38.40 | 62,794 | -0.29(-0.74%) |
Jul 07, 2011 | 38.74 | 38.74 | 38.60 | 38.68 | 62,443 | +0.19(+0.50%) |
Jul 06, 2011 | 38.43 | 38.57 | 38.26 | 38.49 | 48,295 | -0.22(-0.56%) |
Jul 05, 2011 | 38.72 | 38.79 | 38.59 | 38.71 | 36,930 | -0.25(-0.65%) |
Jul 01, 2011 | 38.54 | 39.02 | 38.31 | 38.96 | 50,442 | +0.35(+0.91%) |
Jun 30, 2011 | 38.38 | 38.67 | 38.37 | 38.61 | 72,132 | +0.42(+1.10%) |
Jun 29, 2011 | 38.04 | 38.21 | 37.86 | 38.19 | 52,418 | +0.56(+1.49%) |
Jun 28, 2011 | 37.53 | 37.65 | 37.44 | 37.63 | 31,096 | +0.11(+0.29%) |
Jun 27, 2011 | 37.28 | 37.57 | 37.19 | 37.52 | 124,128 | +0.27(+0.74%) |
Jun 24, 2011 | 37.57 | 37.57 | 37.19 | 37.25 | 32,866 | -0.36(-0.95%) |
Jun 23, 2011 | 37.37 | 37.62 | 37.10 | 37.61 | 62,361 | -0.23(-0.62%) |
Jun 22, 2011 | 37.86 | 38.07 | 37.83 | 37.84 | 84,175 | -0.04(-0.10%) |
Jun 21, 2011 | 37.69 | 37.98 | 37.51 | 37.88 | 32,598 | +1.29(+3.52%) |
Jun 20, 2011 | 36.54 | 36.59 | 36.51 | 36.59 | 72,654 | +0.27(+0.73%) |
Jun 17, 2011 | 36.46 | 36.49 | 36.28 | 36.33 | 45,027 | +0.40(+1.11%) |
Jun 16, 2011 | 35.93 | 36.14 | 35.85 | 35.93 | 82,070 | -0.21(-0.59%) |
Jun 15, 2011 | 36.48 | 36.52 | 35.98 | 36.14 | 41,707 | -0.85(-2.29%) |
Jun 14, 2011 | 36.93 | 37.02 | 36.87 | 36.99 | 41,811 | +0.49(+1.34%) |
Jun 13, 2011 | 36.50 | 36.69 | 36.35 | 36.50 | 62,635 | +0.20(+0.56%) |
Jun 10, 2011 | 36.76 | 36.76 | 36.25 | 36.29 | 51,672 | -0.68(-1.84%) |
Jun 09, 2011 | 36.88 | 36.97 | 36.70 | 36.97 | 43,840 | +0.10(+0.26%) |
Jun 08, 2011 | 36.93 | 37.02 | 36.78 | 36.88 | 52,047 | -0.22(-0.60%) |
Jun 07, 2011 | 37.09 | 37.32 | 37.05 | 37.10 | 57,229 | +0.33(+0.89%) |
Jun 06, 2011 | 37.06 | 37.18 | 36.75 | 36.77 | 42,365 | -0.45(-1.21%) |
Jun 03, 2011 | 37.19 | 37.45 | 37.03 | 37.22 | 14,869 | +0.01(+0.03%) |
May 24, 2011 | 37.19 | 37.28 | 37.03 | 37.22 | 76,965 | +0.22(+0.59%) |
May 23, 2011 | 37.02 | 37.05 | 36.74 | 37.00 | 52,961 | -0.56(-1.48%) |
May 20, 2011 | 37.48 | 37.71 | 37.34 | 37.55 | 62,399 | -0.15(-0.39%) |
May 19, 2011 | 37.44 | 37.70 | 37.39 | 37.70 | 37,290 | +0.30(+0.79%) |
May 18, 2011 | 37.23 | 37.43 | 37.15 | 37.40 | 45,485 | +0.25(+0.68%) |
May 17, 2011 | 36.95 | 37.20 | 36.89 | 37.15 | 94,449 | +0.18(+0.47%) |
May 16, 2011 | 37.07 | 37.29 | 36.91 | 36.97 | 93,713 | -0.15(-0.41%) |
May 13, 2011 | 37.50 | 37.52 | 36.86 | 37.13 | 201,300 | -0.48(-1.29%) |
May 12, 2011 | 37.42 | 37.69 | 37.30 | 37.61 | 148,266 | +0.05(+0.14%) |
May 11, 2011 | 37.87 | 37.87 | 37.34 | 37.55 | 162,277 | -0.33(-0.86%) |
May 10, 2011 | 37.59 | 37.93 | 37.58 | 37.88 | 50,273 | +0.19(+0.51%) |
May 09, 2011 | 37.53 | 37.72 | 37.32 | 37.69 | 75,776 | +0.25(+0.68%) |
May 06, 2011 | 37.75 | 37.94 | 37.27 | 37.43 | 50,919 | -0.09(-0.24%) |
May 05, 2011 | 37.85 | 37.89 | 37.42 | 37.52 | 47,498 | -0.60(-1.57%) |
May 04, 2011 | 38.32 | 38.35 | 37.98 | 38.12 | 30,123 | -0.18(-0.46%) |
May 03, 2011 | 38.26 | 38.46 | 38.12 | 38.30 | 228,349 | -0.08(-0.20%) |