Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.84 | 37.07 | 36.55 | 36.91 | 607,215 | -0.31(-0.83%) |
Jul 28, 2011 | 36.51 | 37.32 | 36.26 | 37.22 | 712,891 | +0.74(+2.03%) |
Jul 27, 2011 | 37.36 | 37.39 | 36.42 | 36.48 | 385,047 | -1.06(-2.82%) |
Jul 26, 2011 | 38.33 | 38.37 | 37.48 | 37.54 | 362,530 | -0.85(-2.21%) |
Jul 25, 2011 | 38.12 | 38.52 | 38.11 | 38.39 | 247,900 | -0.07(-0.18%) |
Jul 22, 2011 | 38.47 | 38.57 | 38.41 | 38.46 | 313,880 | -0.28(-0.72%) |
Jul 21, 2011 | 38.91 | 38.94 | 38.49 | 38.74 | 400,217 | -0.02(-0.05%) |
Jul 20, 2011 | 39.26 | 39.27 | 38.61 | 38.76 | 251,011 | -0.37(-0.95%) |
Jul 19, 2011 | 38.83 | 39.27 | 38.72 | 39.13 | 210,566 | +0.59(+1.53%) |
Jul 18, 2011 | 39.09 | 39.09 | 38.27 | 38.54 | 199,403 | -0.69(-1.76%) |
Jul 15, 2011 | 39.43 | 39.43 | 38.89 | 39.23 | 223,675 | +0.03(+0.08%) |
Jul 14, 2011 | 40.02 | 40.35 | 39.03 | 39.20 | 312,200 | -0.76(-1.90%) |
Jul 13, 2011 | 40.27 | 40.42 | 39.90 | 39.96 | 280,112 | -0.16(-0.40%) |
Jul 12, 2011 | 40.11 | 40.35 | 39.94 | 40.12 | 272,789 | -0.13(-0.32%) |
Jul 11, 2011 | 40.76 | 41.09 | 40.07 | 40.25 | 429,161 | -0.91(-2.21%) |
Jul 08, 2011 | 41.00 | 41.33 | 40.45 | 41.16 | 596,613 | -0.24(-0.58%) |
Jul 07, 2011 | 41.64 | 41.87 | 41.30 | 41.40 | 231,865 | +0.11(+0.27%) |
Jul 06, 2011 | 41.28 | 41.78 | 41.05 | 41.29 | 518,612 | +0.07(+0.17%) |
Jul 05, 2011 | 40.59 | 41.27 | 40.27 | 41.22 | 384,507 | +0.68(+1.68%) |
Jul 01, 2011 | 40.39 | 40.76 | 40.11 | 40.54 | 333,288 | +0.25(+0.62%) |
Jun 30, 2011 | 39.82 | 40.54 | 39.68 | 40.29 | 591,295 | +0.49(+1.23%) |
Jun 29, 2011 | 39.36 | 39.85 | 39.20 | 39.80 | 396,725 | +0.60(+1.53%) |
Jun 28, 2011 | 38.58 | 39.39 | 38.53 | 39.20 | 425,104 | +0.64(+1.66%) |
Jun 27, 2011 | 38.06 | 39.10 | 37.66 | 38.56 | 669,890 | +0.56(+1.47%) |
Jun 24, 2011 | 38.65 | 38.76 | 37.83 | 38.00 | 1,426,038 | -0.66(-1.71%) |
Jun 23, 2011 | 37.89 | 38.78 | 37.61 | 38.66 | 500,445 | +0.37(+0.97%) |
Jun 22, 2011 | 38.89 | 39.05 | 38.23 | 38.29 | 691,784 | -0.69(-1.77%) |
Jun 21, 2011 | 38.08 | 39.28 | 38.00 | 38.98 | 1,046,563 | +0.98(+2.58%) |
Jun 20, 2011 | 37.70 | 38.00 | 37.68 | 38.00 | 586,947 | +0.78(+2.10%) |
Jun 17, 2011 | 37.48 | 37.75 | 37.12 | 37.22 | 494,392 | +0.08(+0.22%) |
Jun 16, 2011 | 37.47 | 37.49 | 36.69 | 37.14 | 362,724 | -0.39(-1.04%) |
Jun 15, 2011 | 36.93 | 37.79 | 36.93 | 37.53 | 802,968 | +0.29(+0.78%) |
Jun 14, 2011 | 36.89 | 37.33 | 36.86 | 37.24 | 530,107 | +0.70(+1.92%) |
Jun 13, 2011 | 36.24 | 36.83 | 36.24 | 36.54 | 415,483 | +0.42(+1.16%) |
Jun 10, 2011 | 36.46 | 36.50 | 35.79 | 36.12 | 433,517 | -0.51(-1.39%) |
Jun 09, 2011 | 36.65 | 36.74 | 36.38 | 36.63 | 278,710 | +0.10(+0.27%) |
Jun 08, 2011 | 36.74 | 37.05 | 36.50 | 36.53 | 284,897 | -0.37(-1.00%) |
Jun 07, 2011 | 36.93 | 37.11 | 36.52 | 36.90 | 581,069 | +0.01(+0.03%) |
Jun 06, 2011 | 37.88 | 38.06 | 36.85 | 36.89 | 399,405 | -1.08(-2.84%) |
Jun 03, 2011 | 37.87 | 38.41 | 37.79 | 37.97 | 344,910 | +0.48(+1.28%) |
May 24, 2011 | 37.31 | 37.63 | 37.01 | 37.49 | 357,640 | +0.20(+0.54%) |
May 23, 2011 | 37.72 | 37.72 | 37.24 | 37.29 | 384,011 | -0.92(-2.41%) |
May 20, 2011 | 38.36 | 38.57 | 37.86 | 38.21 | 280,475 | -0.26(-0.68%) |
May 19, 2011 | 38.56 | 39.29 | 38.46 | 38.47 | 461,113 | +0.10(+0.26%) |
May 18, 2011 | 38.07 | 38.59 | 37.95 | 38.37 | 667,645 | +0.24(+0.63%) |
May 17, 2011 | 37.85 | 38.34 | 37.60 | 38.13 | 566,179 | +0.28(+0.74%) |
May 16, 2011 | 38.42 | 38.57 | 37.75 | 37.85 | 737,147 | -0.88(-2.27%) |
May 13, 2011 | 39.00 | 39.54 | 38.50 | 38.73 | 532,106 | -0.46(-1.17%) |
May 12, 2011 | 38.92 | 39.55 | 38.91 | 39.19 | 543,770 | +0.04(+0.10%) |
May 11, 2011 | 38.69 | 39.38 | 38.54 | 39.15 | 691,359 | +0.41(+1.06%) |
May 10, 2011 | 38.08 | 38.85 | 37.88 | 38.74 | 1,593,797 | -0.30(-0.77%) |
May 09, 2011 | 39.19 | 39.30 | 38.71 | 39.04 | 577,850 | -0.20(-0.51%) |
May 06, 2011 | 38.72 | 40.37 | 38.55 | 39.24 | 725,692 | +0.75(+1.95%) |
May 05, 2011 | 41.20 | 41.31 | 38.28 | 38.49 | 982,882 | -3.63(-8.62%) |
May 04, 2011 | 42.13 | 42.62 | 41.44 | 42.12 | 545,111 | +0.07(+0.17%) |
May 03, 2011 | 42.16 | 42.44 | 41.73 | 42.05 | 438,741 | -0.25(-0.59%) |