Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.99 | 36.46 | 35.67 | 36.03 | 503,121 | -0.47(-1.29%) |
Jul 28, 2011 | 36.08 | 36.94 | 36.08 | 36.50 | 459,316 | +0.35(+0.97%) |
Jul 27, 2011 | 36.09 | 36.46 | 35.87 | 36.15 | 534,746 | -0.13(-0.36%) |
Jul 26, 2011 | 36.10 | 36.54 | 36.05 | 36.28 | 730,358 | +0.12(+0.33%) |
Jul 25, 2011 | 36.57 | 36.69 | 36.12 | 36.16 | 781,135 | -0.75(-2.03%) |
Jul 22, 2011 | 36.83 | 37.10 | 36.73 | 36.91 | 460,702 | +0.01(+0.03%) |
Jul 21, 2011 | 36.49 | 37.01 | 36.49 | 36.90 | 939,130 | +0.64(+1.77%) |
Jul 20, 2011 | 36.84 | 36.86 | 35.92 | 36.26 | 1,021,557 | -0.43(-1.17%) |
Jul 19, 2011 | 36.80 | 37.00 | 36.61 | 36.69 | 623,445 | +0.16(+0.44%) |
Jul 18, 2011 | 37.30 | 37.30 | 36.39 | 36.53 | 1,023,535 | -0.88(-2.35%) |
Jul 15, 2011 | 37.64 | 37.74 | 37.15 | 37.41 | 697,480 | -0.12(-0.32%) |
Jul 14, 2011 | 37.83 | 37.83 | 37.26 | 37.53 | 813,702 | -0.14(-0.37%) |
Jul 13, 2011 | 37.78 | 38.09 | 37.52 | 37.67 | 703,011 | -0.06(-0.16%) |
Jul 12, 2011 | 37.29 | 38.07 | 37.29 | 37.73 | 697,158 | +0.37(+0.99%) |
Jul 11, 2011 | 37.08 | 37.58 | 37.07 | 37.36 | 588,442 | -0.18(-0.48%) |
Jul 08, 2011 | 37.66 | 37.97 | 37.50 | 37.54 | 586,690 | -0.66(-1.73%) |
Jul 07, 2011 | 37.65 | 38.43 | 37.65 | 38.20 | 1,072,889 | +0.72(+1.92%) |
Jul 06, 2011 | 37.72 | 37.76 | 37.43 | 37.48 | 506,537 | -0.35(-0.93%) |
Jul 05, 2011 | 37.46 | 38.08 | 37.09 | 37.83 | 836,397 | +0.46(+1.24%) |
Jul 01, 2011 | 36.72 | 37.55 | 36.49 | 37.37 | 760,659 | +0.82(+2.23%) |
Jun 30, 2011 | 36.32 | 36.89 | 36.32 | 36.55 | 906,758 | +0.22(+0.61%) |
Jun 29, 2011 | 36.49 | 36.72 | 36.31 | 36.33 | 609,874 | +0.10(+0.28%) |
Jun 28, 2011 | 36.00 | 36.39 | 35.95 | 36.23 | 693,583 | +0.23(+0.64%) |
Jun 27, 2011 | 35.91 | 36.15 | 35.76 | 36.00 | 852,226 | +0.08(+0.22%) |
Jun 24, 2011 | 36.36 | 36.46 | 35.90 | 35.92 | 698,042 | -0.56(-1.54%) |
Jun 23, 2011 | 36.82 | 36.82 | 35.74 | 36.48 | 1,175,850 | -0.86(-2.30%) |
Jun 22, 2011 | 37.44 | 37.76 | 37.34 | 37.34 | 404,984 | -0.31(-0.82%) |
Jun 21, 2011 | 36.99 | 37.96 | 36.99 | 37.65 | 462,727 | +0.74(+2.00%) |
Jun 20, 2011 | 36.89 | 37.01 | 36.15 | 36.91 | 850,704 | +0.33(+0.90%) |
Jun 17, 2011 | 36.66 | 37.01 | 36.47 | 36.58 | 488,981 | +0.18(+0.49%) |
Jun 16, 2011 | 35.63 | 36.46 | 35.49 | 36.40 | 1,292,079 | +0.77(+2.16%) |
Jun 15, 2011 | 36.12 | 36.60 | 35.57 | 35.63 | 724,567 | -0.82(-2.25%) |
Jun 14, 2011 | 36.16 | 36.53 | 36.07 | 36.45 | 395,486 | +0.58(+1.62%) |
Jun 13, 2011 | 35.82 | 36.36 | 35.53 | 35.87 | 565,025 | +0.07(+0.20%) |
Jun 10, 2011 | 36.66 | 36.69 | 35.77 | 35.80 | 575,112 | -0.93(-2.53%) |
Jun 09, 2011 | 36.58 | 36.97 | 36.51 | 36.73 | 391,346 | +0.33(+0.91%) |
Jun 08, 2011 | 36.85 | 36.85 | 36.22 | 36.40 | 475,834 | -0.45(-1.22%) |
Jun 07, 2011 | 36.84 | 37.03 | 36.54 | 36.85 | 550,785 | +0.31(+0.85%) |
Jun 06, 2011 | 37.25 | 37.39 | 36.50 | 36.54 | 489,759 | -0.87(-2.33%) |
Jun 03, 2011 | 37.46 | 37.74 | 37.35 | 37.41 | 377,931 | -1.08(-2.81%) |
May 24, 2011 | 39.27 | 39.28 | 38.47 | 38.49 | 598,699 | -0.75(-1.91%) |
May 23, 2011 | 39.46 | 39.54 | 39.14 | 39.24 | 363,078 | -0.53(-1.33%) |
May 20, 2011 | 39.97 | 40.14 | 39.56 | 39.77 | 426,087 | -0.44(-1.09%) |
May 19, 2011 | 39.77 | 40.46 | 39.77 | 40.21 | 481,789 | +0.45(+1.13%) |
May 18, 2011 | 38.81 | 39.80 | 38.72 | 39.76 | 682,619 | +1.02(+2.63%) |
May 17, 2011 | 38.76 | 39.20 | 38.60 | 38.74 | 387,783 | -0.10(-0.26%) |
May 16, 2011 | 39.44 | 39.69 | 38.82 | 38.84 | 180,951 | -0.71(-1.80%) |
May 13, 2011 | 39.88 | 39.93 | 39.25 | 39.55 | 329,642 | -0.40(-1.00%) |
May 12, 2011 | 39.05 | 40.03 | 39.05 | 39.95 | 515,714 | +0.75(+1.91%) |
May 11, 2011 | 39.69 | 39.78 | 39.03 | 39.20 | 490,519 | -0.69(-1.73%) |
May 10, 2011 | 39.89 | 40.17 | 39.70 | 39.89 | 368,203 | +0.16(+0.40%) |
May 09, 2011 | 40.01 | 40.03 | 39.55 | 39.73 | 279,282 | -0.20(-0.50%) |
May 06, 2011 | 39.71 | 40.25 | 39.55 | 39.93 | 349,652 | +0.70(+1.78%) |
May 05, 2011 | 39.12 | 39.54 | 38.77 | 39.23 | 355,632 | -0.06(-0.15%) |
May 04, 2011 | 39.95 | 40.20 | 39.04 | 39.29 | 885,611 | -0.47(-1.18%) |
May 03, 2011 | 39.68 | 40.03 | 39.67 | 39.76 | 850,382 | -0.06(-0.15%) |