Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.37 | 36.88 | 36.16 | 36.73 | 2,006,801 | +0.08(+0.22%) |
Jul 28, 2011 | 36.64 | 36.91 | 36.30 | 36.65 | 3,003,269 | +0.04(+0.11%) |
Jul 27, 2011 | 37.38 | 37.49 | 36.60 | 36.61 | 2,786,628 | -0.91(-2.43%) |
Jul 26, 2011 | 37.18 | 37.53 | 36.97 | 37.52 | 2,282,325 | +0.23(+0.62%) |
Jul 25, 2011 | 37.51 | 37.65 | 37.14 | 37.29 | 2,069,550 | -0.62(-1.64%) |
Jul 22, 2011 | 37.97 | 38.01 | 37.74 | 37.91 | 1,991,403 | +0.10(+0.26%) |
Jul 21, 2011 | 37.95 | 38.20 | 37.65 | 37.81 | 2,576,866 | +0.16(+0.42%) |
Jul 20, 2011 | 37.57 | 37.74 | 37.41 | 37.65 | 1,753,847 | +0.15(+0.40%) |
Jul 19, 2011 | 37.40 | 37.65 | 37.26 | 37.50 | 2,765,365 | +0.33(+0.89%) |
Jul 18, 2011 | 37.39 | 37.42 | 36.87 | 37.17 | 2,181,951 | -0.29(-0.77%) |
Jul 15, 2011 | 37.21 | 37.51 | 36.97 | 37.46 | 1,995,387 | +0.42(+1.13%) |
Jul 14, 2011 | 37.67 | 37.69 | 36.99 | 37.04 | 2,613,999 | -0.48(-1.28%) |
Jul 13, 2011 | 37.81 | 37.84 | 37.43 | 37.52 | 3,494,486 | -0.11(-0.29%) |
Jul 12, 2011 | 37.19 | 38.08 | 37.03 | 37.63 | 4,469,544 | +0.28(+0.75%) |
Jul 11, 2011 | 37.72 | 37.81 | 37.28 | 37.35 | 2,921,994 | -0.85(-2.23%) |
Jul 08, 2011 | 37.71 | 38.23 | 37.46 | 38.20 | 2,762,582 | +0.09(+0.24%) |
Jul 07, 2011 | 38.04 | 38.20 | 37.88 | 38.11 | 2,244,252 | +0.43(+1.14%) |
Jul 06, 2011 | 37.39 | 37.69 | 37.23 | 37.68 | 2,327,818 | +0.18(+0.48%) |
Jul 05, 2011 | 37.11 | 37.56 | 36.90 | 37.50 | 2,313,000 | +0.27(+0.73%) |
Jul 01, 2011 | 36.77 | 37.31 | 36.65 | 37.23 | 2,327,862 | +0.54(+1.47%) |
Jun 30, 2011 | 37.10 | 37.10 | 36.54 | 36.69 | 2,773,117 | -0.24(-0.65%) |
Jun 29, 2011 | 36.90 | 37.09 | 36.64 | 36.93 | 1,924,672 | +0.24(+0.65%) |
Jun 28, 2011 | 36.63 | 36.79 | 36.37 | 36.69 | 2,278,308 | +0.06(+0.16%) |
Jun 27, 2011 | 36.61 | 36.79 | 36.40 | 36.63 | 1,892,273 | +0.08(+0.22%) |
Jun 24, 2011 | 36.59 | 36.66 | 36.29 | 36.55 | 2,423,931 | +0.02(+0.05%) |
Jun 23, 2011 | 37.22 | 37.22 | 36.33 | 36.53 | 3,215,323 | -1.13(-3.00%) |
Jun 22, 2011 | 37.80 | 38.11 | 37.58 | 37.66 | 2,245,982 | -0.19(-0.50%) |
Jun 21, 2011 | 37.82 | 37.87 | 37.26 | 37.85 | 3,126,088 | +0.14(+0.37%) |
Jun 20, 2011 | 37.66 | 37.85 | 37.55 | 37.71 | 2,876,991 | +0.62(+1.67%) |
Jun 17, 2011 | 36.98 | 37.35 | 36.62 | 37.09 | 5,518,652 | +0.40(+1.09%) |
Jun 16, 2011 | 36.01 | 36.81 | 35.94 | 36.69 | 3,680,591 | +0.75(+2.09%) |
Jun 15, 2011 | 36.13 | 36.36 | 35.59 | 35.94 | 3,112,617 | -0.43(-1.18%) |
Jun 14, 2011 | 35.88 | 36.38 | 35.67 | 36.37 | 2,418,144 | +0.76(+2.13%) |
Jun 13, 2011 | 35.21 | 35.64 | 35.10 | 35.61 | 3,034,923 | +0.58(+1.66%) |
Jun 10, 2011 | 35.87 | 36.01 | 35.00 | 35.03 | 3,526,888 | -0.99(-2.75%) |
Jun 09, 2011 | 36.54 | 36.64 | 35.95 | 36.02 | 2,122,489 | -0.45(-1.23%) |
Jun 08, 2011 | 36.36 | 36.75 | 36.28 | 36.47 | 2,281,523 | +0.04(+0.11%) |
Jun 07, 2011 | 36.54 | 36.67 | 36.32 | 36.43 | 2,751,425 | +0.07(+0.19%) |
Jun 06, 2011 | 36.92 | 36.93 | 36.32 | 36.36 | 2,151,782 | -0.52(-1.41%) |
Jun 03, 2011 | 36.41 | 37.09 | 36.38 | 36.88 | 1,916,454 | +0.02(+0.05%) |
May 24, 2011 | 36.82 | 36.95 | 36.61 | 36.86 | 2,880,428 | +0.22(+0.60%) |
May 23, 2011 | 36.52 | 36.97 | 36.43 | 36.64 | 2,329,357 | -0.32(-0.87%) |
May 20, 2011 | 37.06 | 37.14 | 36.70 | 36.96 | 2,405,738 | -0.21(-0.56%) |
May 19, 2011 | 37.30 | 37.33 | 36.88 | 37.17 | 1,406,503 | +0.07(+0.19%) |
May 18, 2011 | 37.00 | 37.26 | 36.63 | 37.10 | 1,696,501 | +0.14(+0.38%) |
May 17, 2011 | 36.67 | 36.96 | 36.64 | 36.96 | 2,211,954 | +0.15(+0.41%) |
May 16, 2011 | 36.68 | 37.00 | 36.50 | 36.81 | 2,743,447 | +0.01(+0.03%) |
May 13, 2011 | 37.54 | 37.60 | 36.73 | 36.80 | 2,666,813 | -0.83(-2.21%) |
May 12, 2011 | 37.30 | 37.74 | 37.01 | 37.63 | 2,423,800 | +0.32(+0.86%) |
May 11, 2011 | 37.68 | 37.81 | 37.23 | 37.31 | 3,045,200 | -0.52(-1.37%) |
May 10, 2011 | 37.67 | 38.04 | 37.55 | 37.83 | 3,305,565 | +0.31(+0.83%) |
May 09, 2011 | 37.78 | 37.82 | 37.45 | 37.52 | 2,798,804 | -0.22(-0.58%) |
May 06, 2011 | 38.46 | 38.66 | 37.54 | 37.74 | 2,911,035 | -0.38(-1.00%) |
May 05, 2011 | 38.09 | 38.39 | 37.53 | 38.12 | 2,941,044 | -0.55(-1.42%) |
May 04, 2011 | 39.13 | 39.13 | 38.30 | 38.67 | 2,340,795 | -0.39(-1.00%) |
May 03, 2011 | 39.62 | 39.70 | 38.65 | 39.06 | 3,299,204 | -0.70(-1.76%) |