Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.25 | 37.42 | 36.25 | 37.15 | 12,247 | -0.77(-2.03%) |
Jul 28, 2011 | 37.70 | 38.44 | 37.65 | 37.92 | 10,393 | -0.70(-1.81%) |
Jul 27, 2011 | 39.52 | 39.64 | 38.59 | 38.62 | 32,764 | -0.82(-2.08%) |
Jul 26, 2011 | 39.56 | 39.66 | 39.30 | 39.44 | 8,367 | -0.49(-1.23%) |
Jul 25, 2011 | 39.77 | 40.08 | 39.77 | 39.93 | 12,233 | +0.34(+0.86%) |
Jul 22, 2011 | 39.51 | 39.63 | 39.47 | 39.59 | 49,666 | +0.69(+1.77%) |
Jul 21, 2011 | 38.09 | 38.90 | 38.01 | 38.90 | 45,216 | +0.85(+2.23%) |
Jul 20, 2011 | 37.69 | 38.16 | 37.60 | 38.05 | 8,964 | -0.04(-0.11%) |
Jul 19, 2011 | 37.44 | 38.11 | 37.44 | 38.09 | 22,225 | -1.09(-2.78%) |
Jul 18, 2011 | 40.02 | 40.02 | 38.67 | 39.18 | 12,707 | -1.54(-3.78%) |
Jul 15, 2011 | 40.19 | 40.72 | 40.07 | 40.72 | 14,184 | +1.31(+3.32%) |
Jul 14, 2011 | 39.85 | 40.07 | 39.24 | 39.41 | 17,314 | -0.35(-0.88%) |
Jul 13, 2011 | 38.94 | 40.05 | 38.94 | 39.76 | 11,947 | +1.49(+3.89%) |
Jul 12, 2011 | 38.01 | 38.60 | 38.01 | 38.27 | 13,827 | -0.20(-0.52%) |
Jul 11, 2011 | 38.61 | 38.93 | 38.20 | 38.47 | 19,486 | -1.39(-3.49%) |
Jul 08, 2011 | 39.70 | 39.99 | 39.56 | 39.86 | 15,853 | -0.39(-0.97%) |
Jul 07, 2011 | 39.56 | 40.25 | 39.50 | 40.25 | 23,217 | +0.05(+0.12%) |
Jul 06, 2011 | 39.92 | 40.20 | 39.87 | 40.20 | 25,472 | -0.06(-0.15%) |
Jul 05, 2011 | 40.33 | 40.56 | 40.20 | 40.26 | 16,252 | +0.23(+0.57%) |
Jul 01, 2011 | 39.83 | 40.03 | 39.67 | 40.03 | 13,812 | +0.16(+0.40%) |
Jun 30, 2011 | 39.48 | 39.88 | 39.32 | 39.87 | 19,437 | +0.32(+0.81%) |
Jun 29, 2011 | 39.33 | 39.80 | 39.28 | 39.55 | 15,245 | +0.75(+1.93%) |
Jun 28, 2011 | 38.35 | 38.91 | 38.35 | 38.80 | 18,698 | +1.51(+4.05%) |
Jun 27, 2011 | 36.77 | 37.32 | 36.77 | 37.29 | 56,323 | +0.30(+0.81%) |
Jun 24, 2011 | 37.27 | 37.38 | 36.76 | 36.99 | 22,875 | +0.11(+0.30%) |
Jun 23, 2011 | 36.57 | 36.94 | 36.28 | 36.88 | 54,050 | -1.25(-3.28%) |
Jun 22, 2011 | 38.20 | 38.32 | 38.05 | 38.13 | 458,368 | +0.23(+0.61%) |
Jun 21, 2011 | 37.07 | 37.94 | 37.07 | 37.90 | 17,435 | +1.31(+3.58%) |
Jun 20, 2011 | 36.63 | 36.65 | 36.41 | 36.59 | 11,550 | +0.09(+0.25%) |
Jun 17, 2011 | 36.50 | 36.70 | 36.30 | 36.50 | 16,788 | +1.14(+3.22%) |
Jun 16, 2011 | 35.47 | 35.57 | 35.21 | 35.36 | 20,385 | -0.84(-2.32%) |
Jun 15, 2011 | 36.36 | 36.57 | 35.85 | 36.20 | 50,971 | -0.31(-0.85%) |
Jun 14, 2011 | 36.60 | 36.70 | 36.41 | 36.51 | 10,986 | +0.64(+1.78%) |
Jun 13, 2011 | 35.89 | 36.23 | 35.87 | 35.87 | 7,001 | +0.42(+1.18%) |
Jun 10, 2011 | 35.95 | 35.98 | 35.21 | 35.45 | 10,021 | -0.88(-2.42%) |
Jun 09, 2011 | 35.93 | 36.36 | 35.82 | 36.33 | 26,914 | +0.73(+2.05%) |
Jun 08, 2011 | 35.98 | 36.12 | 35.60 | 35.60 | 15,150 | -1.17(-3.18%) |
Jun 07, 2011 | 36.80 | 36.93 | 36.60 | 36.77 | 25,412 | -0.15(-0.41%) |
Jun 06, 2011 | 37.20 | 37.26 | 36.85 | 36.92 | 15,851 | -0.60(-1.60%) |
Jun 03, 2011 | 37.07 | 37.65 | 37.07 | 37.52 | 9,213 | +1.12(+3.08%) |
May 24, 2011 | 36.39 | 36.60 | 36.20 | 36.40 | 71,480 | +0.56(+1.56%) |
May 23, 2011 | 35.76 | 36.05 | 35.60 | 35.84 | 12,612 | -0.93(-2.53%) |
May 20, 2011 | 36.93 | 37.03 | 36.62 | 36.77 | 8,377 | -0.13(-0.35%) |
May 19, 2011 | 36.50 | 36.93 | 36.46 | 36.90 | 14,812 | +0.19(+0.52%) |
May 18, 2011 | 36.48 | 36.80 | 36.45 | 36.71 | 23,702 | -0.01(-0.03%) |
May 17, 2011 | 36.26 | 36.72 | 36.10 | 36.72 | 224,163 | -0.06(-0.16%) |
May 16, 2011 | 36.34 | 37.27 | 36.10 | 36.78 | 215,340 | +0.46(+1.27%) |
May 13, 2011 | 36.71 | 36.90 | 36.20 | 36.32 | 14,377 | -1.17(-3.12%) |
May 12, 2011 | 36.87 | 37.81 | 36.45 | 37.49 | 70,178 | +0.71(+1.93%) |
May 11, 2011 | 37.68 | 37.68 | 36.55 | 36.78 | 14,589 | -0.96(-2.54%) |
May 10, 2011 | 37.53 | 38.02 | 37.53 | 37.74 | 13,717 | -0.17(-0.45%) |
May 09, 2011 | 38.10 | 38.10 | 37.56 | 37.91 | 19,021 | +0.13(+0.34%) |
May 06, 2011 | 38.54 | 38.54 | 37.38 | 37.78 | 31,734 | -1.39(-3.55%) |
May 05, 2011 | 38.05 | 39.25 | 38.05 | 39.17 | 16,594 | +2.05(+5.52%) |
May 04, 2011 | 37.30 | 37.30 | 36.90 | 37.12 | 54,986 | +0.03(+0.08%) |
May 03, 2011 | 37.05 | 37.50 | 37.05 | 37.09 | 787,089 | +0.09(+0.24%) |