Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.58 | 35.47 | 34.16 | 35.37 | 148,777 | +0.47(+1.34%) |
Jul 28, 2011 | 35.28 | 35.61 | 34.89 | 34.90 | 151,969 | -0.45(-1.28%) |
Jul 27, 2011 | 35.55 | 35.74 | 35.10 | 35.36 | 177,863 | -0.33(-0.92%) |
Jul 26, 2011 | 35.54 | 36.36 | 35.37 | 35.68 | 102,324 | +0.21(+0.60%) |
Jul 25, 2011 | 36.26 | 36.31 | 35.43 | 35.47 | 241,295 | -1.09(-2.99%) |
Jul 22, 2011 | 37.25 | 37.43 | 36.33 | 36.56 | 108,407 | -0.62(-1.68%) |
Jul 21, 2011 | 37.06 | 37.60 | 36.70 | 37.19 | 82,440 | +0.21(+0.56%) |
Jul 20, 2011 | 37.88 | 38.47 | 36.93 | 36.98 | 102,795 | -0.79(-2.09%) |
Jul 19, 2011 | 36.42 | 37.83 | 36.19 | 37.77 | 305,938 | +1.46(+4.01%) |
Jul 18, 2011 | 35.60 | 36.52 | 35.60 | 36.32 | 278,728 | -1.58(-4.16%) |
Jul 15, 2011 | 37.93 | 38.30 | 37.00 | 37.90 | 255,543 | +0.03(+0.09%) |
Jul 14, 2011 | 38.64 | 39.23 | 37.73 | 37.86 | 167,512 | -0.77(-2.00%) |
Jul 13, 2011 | 39.05 | 39.77 | 38.61 | 38.63 | 253,718 | -0.44(-1.14%) |
Jul 12, 2011 | 39.57 | 39.77 | 38.82 | 39.08 | 172,545 | -0.44(-1.12%) |
Jul 11, 2011 | 39.70 | 40.01 | 39.41 | 39.52 | 112,582 | -0.35(-0.89%) |
Jul 08, 2011 | 39.59 | 40.85 | 39.43 | 39.88 | 213,967 | -0.16(-0.39%) |
Jul 07, 2011 | 40.50 | 40.56 | 38.54 | 40.03 | 176,535 | -0.30(-0.75%) |
Jul 06, 2011 | 40.48 | 40.83 | 39.97 | 40.34 | 158,774 | -0.35(-0.87%) |
Jul 05, 2011 | 40.86 | 41.04 | 40.30 | 40.69 | 356,574 | -0.23(-0.56%) |
Jul 01, 2011 | 40.79 | 41.01 | 40.76 | 40.92 | 132,569 | +0.23(+0.57%) |
Jun 30, 2011 | 40.70 | 40.99 | 40.64 | 40.69 | 189,291 | +0.01(+0.02%) |
Jun 29, 2011 | 40.71 | 41.34 | 40.58 | 40.68 | 784,270 | -0.02(-0.04%) |
Jun 28, 2011 | 40.09 | 40.70 | 39.59 | 40.70 | 331,892 | +0.96(+2.42%) |
Jun 27, 2011 | 38.84 | 39.76 | 38.13 | 39.74 | 390,502 | +1.37(+3.58%) |
Jun 24, 2011 | 37.63 | 38.57 | 37.25 | 38.36 | 557,984 | +1.27(+3.41%) |
Jun 23, 2011 | 36.44 | 37.30 | 36.04 | 37.10 | 332,061 | +0.55(+1.51%) |
Jun 22, 2011 | 36.73 | 37.02 | 36.32 | 36.55 | 163,331 | -0.39(-1.07%) |
Jun 21, 2011 | 37.25 | 37.56 | 36.66 | 36.94 | 167,668 | -0.05(-0.13%) |
Jun 20, 2011 | 37.20 | 37.44 | 36.09 | 36.99 | 136,889 | +0.88(+2.44%) |
Jun 17, 2011 | 36.09 | 36.42 | 36.05 | 36.11 | 225,256 | +0.30(+0.85%) |
Jun 16, 2011 | 35.82 | 36.46 | 35.26 | 35.81 | 141,145 | -0.05(-0.14%) |
Jun 15, 2011 | 35.70 | 35.89 | 35.19 | 35.86 | 142,147 | -0.17(-0.48%) |
Jun 14, 2011 | 35.50 | 36.53 | 35.32 | 36.03 | 140,132 | +0.77(+2.19%) |
Jun 13, 2011 | 35.08 | 35.78 | 35.08 | 35.26 | 123,617 | +0.24(+0.68%) |
Jun 10, 2011 | 34.92 | 35.49 | 34.89 | 35.02 | 196,480 | +0.07(+0.21%) |
Jun 09, 2011 | 35.12 | 35.63 | 34.94 | 34.94 | 140,198 | -0.12(-0.33%) |
Jun 08, 2011 | 34.90 | 36.22 | 34.90 | 35.06 | 243,977 | +0.07(+0.19%) |
Jun 07, 2011 | 35.10 | 35.19 | 34.68 | 34.99 | 197,421 | +0.21(+0.59%) |
Jun 06, 2011 | 35.10 | 35.36 | 34.62 | 34.79 | 127,169 | -0.54(-1.54%) |
Jun 03, 2011 | 35.10 | 35.80 | 35.10 | 35.33 | 174,469 | -3.17(-8.24%) |
May 24, 2011 | 38.75 | 39.00 | 38.08 | 38.50 | 186,534 | -0.05(-0.13%) |
May 23, 2011 | 37.43 | 38.91 | 37.27 | 38.55 | 258,999 | +0.56(+1.47%) |
May 20, 2011 | 38.41 | 38.41 | 37.78 | 37.99 | 107,379 | -0.63(-1.63%) |
May 19, 2011 | 38.79 | 39.44 | 38.40 | 38.62 | 221,830 | +0.16(+0.42%) |
May 18, 2011 | 38.18 | 38.54 | 37.77 | 38.46 | 123,255 | +0.28(+0.73%) |
May 17, 2011 | 37.20 | 38.21 | 37.20 | 38.18 | 213,917 | +0.72(+1.93%) |
May 16, 2011 | 37.02 | 37.88 | 37.02 | 37.46 | 150,354 | +0.27(+0.72%) |
May 13, 2011 | 37.81 | 37.81 | 37.10 | 37.19 | 72,665 | -0.56(-1.49%) |
May 12, 2011 | 37.61 | 37.84 | 37.30 | 37.76 | 110,152 | +0.08(+0.22%) |
May 11, 2011 | 37.30 | 37.97 | 37.30 | 37.67 | 141,611 | +0.14(+0.37%) |
May 10, 2011 | 37.03 | 37.68 | 36.87 | 37.53 | 88,059 | +0.68(+1.85%) |
May 09, 2011 | 38.05 | 38.05 | 36.21 | 36.85 | 281,811 | -1.30(-3.40%) |
May 06, 2011 | 38.75 | 38.92 | 37.84 | 38.15 | 137,912 | -0.22(-0.58%) |
May 05, 2011 | 37.03 | 38.98 | 36.76 | 38.37 | 339,161 | +1.41(+3.80%) |
May 04, 2011 | 37.02 | 37.40 | 36.45 | 36.97 | 101,054 | -0.01(-0.02%) |
May 03, 2011 | 36.61 | 37.02 | 36.04 | 36.97 | 128,573 | +0.33(+0.90%) |