Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.30 | 37.19 | 36.20 | 36.95 | 73,081 | +0.32(+0.87%) |
Jul 28, 2011 | 36.95 | 37.24 | 36.18 | 36.63 | 69,887 | -0.17(-0.46%) |
Jul 27, 2011 | 38.12 | 38.12 | 36.59 | 36.80 | 176,222 | -1.53(-3.99%) |
Jul 26, 2011 | 39.41 | 39.41 | 38.18 | 38.33 | 119,010 | -1.01(-2.57%) |
Jul 25, 2011 | 39.05 | 40.00 | 38.89 | 39.34 | 96,742 | -0.13(-0.33%) |
Jul 22, 2011 | 39.70 | 39.99 | 39.18 | 39.47 | 64,633 | +0.42(+1.08%) |
Jul 21, 2011 | 38.93 | 39.85 | 38.53 | 39.05 | 178,882 | +0.27(+0.70%) |
Jul 20, 2011 | 39.00 | 39.00 | 38.25 | 38.78 | 41,710 | -0.13(-0.33%) |
Jul 19, 2011 | 38.32 | 39.00 | 38.32 | 38.91 | 75,838 | +0.94(+2.48%) |
Jul 18, 2011 | 38.47 | 38.47 | 37.77 | 37.97 | 59,661 | -0.57(-1.48%) |
Jul 15, 2011 | 38.30 | 38.81 | 38.27 | 38.54 | 73,926 | +0.33(+0.86%) |
Jul 14, 2011 | 38.96 | 39.15 | 38.19 | 38.21 | 75,558 | -0.55(-1.42%) |
Jul 13, 2011 | 38.40 | 39.09 | 38.09 | 38.76 | 63,376 | +0.58(+1.52%) |
Jul 12, 2011 | 38.18 | 38.75 | 37.88 | 38.18 | 111,554 | +0.15(+0.39%) |
Jul 11, 2011 | 38.33 | 38.60 | 37.83 | 38.03 | 73,871 | -0.84(-2.16%) |
Jul 08, 2011 | 38.67 | 39.32 | 38.61 | 38.87 | 46,163 | -0.41(-1.04%) |
Jul 07, 2011 | 39.15 | 39.80 | 38.80 | 39.28 | 76,230 | +0.35(+0.90%) |
Jul 06, 2011 | 38.75 | 39.15 | 38.39 | 38.93 | 85,378 | +0.06(+0.15%) |
Jul 05, 2011 | 38.15 | 38.90 | 37.92 | 38.87 | 89,196 | +0.61(+1.59%) |
Jul 01, 2011 | 36.29 | 38.49 | 36.29 | 38.26 | 100,056 | +0.78(+2.08%) |
Jun 30, 2011 | 37.11 | 37.84 | 36.68 | 37.48 | 74,096 | +0.54(+1.46%) |
Jun 29, 2011 | 36.64 | 37.18 | 36.05 | 36.94 | 63,164 | +0.05(+0.14%) |
Jun 28, 2011 | 36.53 | 36.89 | 36.24 | 36.89 | 135,814 | +0.62(+1.71%) |
Jun 27, 2011 | 36.13 | 36.59 | 35.94 | 36.27 | 76,064 | +0.03(+0.08%) |
Jun 24, 2011 | 36.40 | 36.47 | 35.83 | 36.24 | 315,709 | +0.05(+0.14%) |
Jun 23, 2011 | 35.04 | 36.30 | 34.53 | 36.19 | 86,658 | +0.68(+1.91%) |
Jun 22, 2011 | 35.18 | 36.31 | 35.09 | 35.51 | 82,659 | +0.12(+0.34%) |
Jun 21, 2011 | 34.66 | 35.41 | 34.35 | 35.39 | 93,682 | +1.07(+3.12%) |
Jun 20, 2011 | 34.44 | 34.58 | 33.71 | 34.32 | 99,350 | +0.47(+1.39%) |
Jun 17, 2011 | 33.96 | 34.24 | 33.58 | 33.85 | 167,506 | +0.08(+0.24%) |
Jun 16, 2011 | 33.43 | 33.81 | 33.16 | 33.77 | 115,680 | +0.51(+1.53%) |
Jun 15, 2011 | 33.20 | 33.50 | 33.12 | 33.26 | 115,194 | -0.40(-1.19%) |
Jun 14, 2011 | 33.43 | 33.80 | 33.30 | 33.66 | 65,980 | +0.72(+2.19%) |
Jun 13, 2011 | 33.37 | 33.37 | 32.73 | 32.94 | 111,491 | -0.25(-0.75%) |
Jun 10, 2011 | 33.35 | 33.56 | 33.08 | 33.19 | 83,219 | -0.16(-0.48%) |
Jun 09, 2011 | 33.57 | 33.58 | 33.23 | 33.35 | 72,400 | -0.04(-0.12%) |
Jun 08, 2011 | 33.14 | 33.59 | 32.90 | 33.39 | 138,877 | +0.15(+0.45%) |
Jun 07, 2011 | 32.90 | 33.45 | 32.60 | 33.24 | 392,184 | +0.63(+1.93%) |
Jun 06, 2011 | 32.19 | 32.81 | 31.82 | 32.61 | 140,855 | +0.35(+1.08%) |
Jun 03, 2011 | 32.84 | 33.03 | 32.16 | 32.26 | 95,050 | -1.30(-3.87%) |
May 24, 2011 | 34.26 | 34.33 | 33.30 | 33.56 | 158,358 | -0.64(-1.87%) |
May 23, 2011 | 35.25 | 35.25 | 34.20 | 34.20 | 71,723 | -1.79(-4.97%) |
May 20, 2011 | 36.01 | 36.34 | 35.54 | 35.99 | 63,747 | -0.32(-0.88%) |
May 19, 2011 | 36.69 | 36.89 | 36.10 | 36.31 | 78,606 | -0.25(-0.68%) |
May 18, 2011 | 36.01 | 36.90 | 35.91 | 36.56 | 64,126 | +0.62(+1.73%) |
May 17, 2011 | 35.63 | 36.12 | 35.48 | 35.94 | 109,466 | -0.04(-0.11%) |
May 16, 2011 | 35.65 | 36.25 | 35.44 | 35.98 | 101,106 | -0.06(-0.17%) |
May 13, 2011 | 36.82 | 36.88 | 35.89 | 36.04 | 95,356 | -0.84(-2.28%) |
May 12, 2011 | 35.98 | 37.00 | 35.72 | 36.88 | 54,358 | +0.68(+1.88%) |
May 11, 2011 | 37.28 | 37.28 | 35.96 | 36.20 | 66,307 | -1.22(-3.26%) |
May 10, 2011 | 36.66 | 37.43 | 36.66 | 37.42 | 76,543 | +1.05(+2.89%) |
May 09, 2011 | 36.02 | 36.76 | 35.93 | 36.37 | 90,916 | +0.18(+0.50%) |
May 06, 2011 | 36.56 | 36.60 | 36.01 | 36.19 | 66,948 | +0.00(+0.00%) |
May 05, 2011 | 35.91 | 36.65 | 35.91 | 36.19 | 119,063 | +0.02(+0.06%) |
May 04, 2011 | 35.92 | 36.49 | 35.52 | 36.17 | 141,733 | +0.26(+0.72%) |
May 03, 2011 | 35.97 | 36.18 | 35.73 | 35.91 | 106,817 | -0.10(-0.28%) |