Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.50 | 37.79 | 37.50 | 37.79 | 3,070 | +0.04(+0.11%) |
Jul 28, 2011 | 37.54 | 37.75 | 37.54 | 37.75 | 860 | +0.16(+0.43%) |
Jul 27, 2011 | 37.04 | 37.59 | 37.04 | 37.59 | 1,045 | +0.34(+0.91%) |
Jul 26, 2011 | 38.18 | 38.18 | 37.08 | 37.25 | 5,679 | -1.71(-4.39%) |
Jul 25, 2011 | 38.96 | 38.96 | 38.96 | 88 | +0.00(+0.00%) | |
Jul 22, 2011 | 38.96 | 38.96 | 38.96 | 38.96 | 480 | +0.71(+1.86%) |
Jul 21, 2011 | 38.25 | 38.25 | 38.25 | 38.25 | 90 | +0.00(+0.00%) |
Jul 20, 2011 | 38.95 | 38.95 | 38.25 | 38.25 | 645 | -1.01(-2.57%) |
Jul 19, 2011 | 39.00 | 39.26 | 39.00 | 39.26 | 1,411 | +0.51(+1.32%) |
Jul 18, 2011 | 38.75 | 38.75 | 38.75 | 38.75 | 455 | -0.29(-0.74%) |
Jul 15, 2011 | 39.85 | 39.85 | 39.04 | 39.04 | 200 | -0.71(-1.79%) |
Jul 14, 2011 | 39.30 | 39.75 | 39.30 | 39.75 | 922 | -0.10(-0.25%) |
Jul 13, 2011 | 40.00 | 40.00 | 39.70 | 39.85 | 453 | -0.15(-0.37%) |
Jul 12, 2011 | 40.00 | 40.00 | 40.00 | 40.00 | 818 | +0.51(+1.29%) |
Jul 11, 2011 | 39.05 | 39.49 | 38.84 | 39.49 | 803 | -0.01(-0.03%) |
Jul 08, 2011 | 39.11 | 39.50 | 39.05 | 39.50 | 805 | +0.25(+0.64%) |
Jul 07, 2011 | 39.66 | 39.66 | 39.25 | 39.25 | 495 | -0.85(-2.12%) |
Jul 06, 2011 | 39.97 | 40.10 | 39.97 | 40.10 | 220 | -0.17(-0.42%) |
Jul 05, 2011 | 39.34 | 40.27 | 39.34 | 40.27 | 3,245 | +0.62(+1.56%) |
Jul 04, 2011 | 38.70 | 39.65 | 38.70 | 39.65 | 1,554 | +1.01(+2.61%) |
Jun 30, 2011 | 39.03 | 39.10 | 38.64 | 38.64 | 1,155 | -0.21(-0.54%) |
Jun 29, 2011 | 38.99 | 39.00 | 38.85 | 38.85 | 842 | +0.84(+2.21%) |
Jun 28, 2011 | 38.01 | 38.01 | 38.01 | 16 | +0.00(+0.00%) | |
Jun 27, 2011 | 38.25 | 38.25 | 38.01 | 38.01 | 1,404 | -0.24(-0.63%) |
Jun 24, 2011 | 38.15 | 38.82 | 38.15 | 38.25 | 1,386 | +0.59(+1.57%) |
Jun 23, 2011 | 37.98 | 37.98 | 37.66 | 37.66 | 225 | -0.64(-1.67%) |
Jun 22, 2011 | 38.30 | 38.30 | 38.30 | 38.30 | 195 | +0.80(+2.13%) |
Jun 21, 2011 | 37.50 | 37.50 | 37.50 | 37.50 | 192 | +0.05(+0.13%) |
Jun 20, 2011 | 36.99 | 37.45 | 37.45 | 37.45 | 310 | +0.51(+1.38%) |
Jun 17, 2011 | 37.14 | 37.14 | 36.85 | 36.94 | 1,300 | +0.10(+0.27%) |
Jun 16, 2011 | 36.85 | 36.92 | 36.84 | 36.84 | 1,085 | -0.14(-0.38%) |
Jun 15, 2011 | 37.22 | 37.22 | 36.98 | 36.98 | 200 | -0.12(-0.32%) |
Jun 14, 2011 | 37.00 | 37.10 | 36.90 | 37.10 | 984 | -0.40(-1.07%) |
Jun 13, 2011 | 37.50 | 37.50 | 37.50 | 37.50 | 123 | -0.53(-1.39%) |
Jun 10, 2011 | 38.11 | 38.26 | 37.76 | 38.03 | 1,422 | -0.72(-1.86%) |
Jun 09, 2011 | 38.50 | 38.75 | 38.00 | 38.75 | 2,880 | +0.02(+0.05%) |
Jun 08, 2011 | 38.73 | 38.73 | 38.73 | 38.73 | 120 | +0.56(+1.47%) |
Jun 07, 2011 | 37.43 | 38.30 | 37.43 | 38.17 | 629 | +0.37(+0.98%) |
Jun 06, 2011 | 38.23 | 38.24 | 37.80 | 37.80 | 675 | -0.38(-1.00%) |
Jun 03, 2011 | 38.18 | 38.18 | 38.18 | 38.18 | 0 | -0.54(-1.39%) |
May 24, 2011 | 38.27 | 39.27 | 38.27 | 38.72 | 7,134 | -0.28(-0.72%) |
May 20, 2011 | 38.80 | 39.00 | 38.44 | 39.00 | 2,205 | +0.01(+0.03%) |
May 19, 2011 | 37.81 | 38.99 | 37.81 | 38.99 | 2,205 | +1.11(+2.93%) |
May 18, 2011 | 37.27 | 37.90 | 37.27 | 37.88 | 5,171 | +0.62(+1.66%) |
May 17, 2011 | 36.83 | 37.26 | 36.83 | 37.26 | 560 | +0.43(+1.17%) |
May 16, 2011 | 36.83 | 36.83 | 36.83 | 36.83 | 210 | -0.07(-0.19%) |
May 13, 2011 | 36.94 | 36.94 | 36.90 | 36.90 | 735 | +0.42(+1.15%) |
May 12, 2011 | 37.58 | 37.58 | 36.23 | 36.48 | 807 | -0.38(-1.03%) |
May 11, 2011 | 36.88 | 36.98 | 36.41 | 36.86 | 2,725 | -0.03(-0.08%) |
May 10, 2011 | 36.64 | 36.89 | 36.64 | 36.89 | 900 | +0.45(+1.23%) |
May 09, 2011 | 37.19 | 37.19 | 36.44 | 36.44 | 1,808 | -0.05(-0.14%) |
May 06, 2011 | 36.30 | 36.56 | 36.30 | 36.49 | 597 | -0.09(-0.25%) |
May 05, 2011 | 36.51 | 36.58 | 36.51 | 36.58 | 375 | +0.07(+0.19%) |
May 04, 2011 | 36.00 | 36.51 | 36.00 | 36.51 | 2,611 | +0.00(+0.00%) |
May 03, 2011 | 37.50 | 37.50 | 36.51 | 36.51 | 1,503 | -0.54(-1.46%) |