Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.15 | 37.86 | 36.59 | 37.29 | 231,197 | -0.27(-0.71%) |
Jul 28, 2011 | 37.68 | 38.01 | 37.06 | 37.56 | 329,269 | +0.06(+0.15%) |
Jul 27, 2011 | 38.56 | 38.56 | 37.06 | 37.50 | 339,228 | -1.30(-3.36%) |
Jul 26, 2011 | 38.76 | 39.07 | 38.11 | 38.80 | 263,236 | +0.17(+0.44%) |
Jul 25, 2011 | 38.92 | 39.49 | 38.52 | 38.63 | 236,835 | -0.86(-2.19%) |
Jul 22, 2011 | 39.44 | 39.71 | 38.78 | 39.49 | 177,375 | +0.56(+1.44%) |
Jul 21, 2011 | 39.20 | 39.75 | 38.63 | 38.93 | 244,526 | -0.08(-0.19%) |
Jul 20, 2011 | 39.01 | 39.07 | 38.00 | 39.01 | 220,644 | -0.01(-0.02%) |
Jul 19, 2011 | 38.75 | 39.31 | 38.47 | 39.02 | 357,761 | +0.60(+1.56%) |
Jul 18, 2011 | 38.61 | 38.71 | 37.88 | 38.42 | 224,964 | -0.55(-1.41%) |
Jul 15, 2011 | 39.27 | 39.51 | 38.43 | 38.97 | 299,268 | -0.02(-0.05%) |
Jul 14, 2011 | 39.78 | 39.98 | 38.68 | 38.99 | 224,521 | -0.60(-1.51%) |
Jul 13, 2011 | 39.17 | 40.02 | 38.99 | 39.59 | 414,651 | +0.79(+2.03%) |
Jul 12, 2011 | 39.03 | 39.43 | 38.75 | 38.80 | 371,840 | -0.35(-0.90%) |
Jul 11, 2011 | 39.66 | 40.16 | 39.02 | 39.15 | 174,157 | -1.09(-2.72%) |
Jul 08, 2011 | 40.04 | 40.36 | 39.57 | 40.24 | 270,712 | -0.43(-1.05%) |
Jul 07, 2011 | 39.96 | 40.86 | 39.91 | 40.67 | 305,630 | +0.95(+2.39%) |
Jul 06, 2011 | 39.13 | 39.79 | 38.65 | 39.72 | 292,404 | +0.38(+0.97%) |
Jul 05, 2011 | 39.65 | 39.67 | 38.41 | 39.34 | 349,128 | -0.16(-0.41%) |
Jul 01, 2011 | 38.94 | 39.58 | 38.32 | 39.50 | 437,140 | +0.82(+2.11%) |
Jun 30, 2011 | 38.02 | 38.71 | 37.65 | 38.69 | 332,870 | +0.85(+2.24%) |
Jun 29, 2011 | 38.06 | 38.53 | 37.60 | 37.84 | 281,212 | -0.17(-0.45%) |
Jun 28, 2011 | 37.55 | 38.04 | 37.30 | 38.01 | 226,758 | +0.53(+1.42%) |
Jun 27, 2011 | 37.15 | 37.84 | 36.69 | 37.48 | 227,202 | +0.27(+0.71%) |
Jun 24, 2011 | 38.16 | 38.16 | 36.94 | 37.21 | 449,908 | -0.99(-2.59%) |
Jun 23, 2011 | 36.50 | 38.27 | 36.37 | 38.20 | 422,303 | +1.41(+3.82%) |
Jun 22, 2011 | 37.82 | 37.92 | 36.79 | 36.80 | 315,029 | -1.01(-2.66%) |
Jun 21, 2011 | 37.30 | 37.95 | 36.86 | 37.80 | 295,280 | +0.74(+2.00%) |
Jun 20, 2011 | 36.90 | 37.28 | 35.86 | 37.06 | 427,107 | +1.10(+3.07%) |
Jun 17, 2011 | 35.85 | 36.49 | 35.59 | 35.96 | 930,668 | +0.23(+0.64%) |
Jun 16, 2011 | 36.47 | 36.55 | 35.33 | 35.73 | 461,320 | -0.72(-1.98%) |
Jun 15, 2011 | 37.19 | 37.56 | 36.22 | 36.45 | 372,770 | -1.25(-3.33%) |
Jun 14, 2011 | 36.93 | 37.87 | 36.73 | 37.71 | 437,746 | +1.26(+3.47%) |
Jun 13, 2011 | 36.58 | 37.19 | 36.17 | 36.44 | 323,417 | +0.03(+0.08%) |
Jun 10, 2011 | 37.12 | 37.16 | 35.95 | 36.42 | 293,988 | -0.96(-2.57%) |
Jun 09, 2011 | 36.96 | 37.78 | 36.84 | 37.38 | 366,118 | +0.53(+1.44%) |
Jun 08, 2011 | 37.22 | 37.57 | 36.41 | 36.84 | 780,657 | -0.61(-1.62%) |
Jun 07, 2011 | 36.47 | 38.27 | 36.02 | 37.45 | 1,005,411 | +1.31(+3.63%) |
Jun 06, 2011 | 37.51 | 37.74 | 36.11 | 36.14 | 610,415 | -0.45(-1.22%) |
Jun 03, 2011 | 36.93 | 37.28 | 36.52 | 36.59 | 433,999 | -1.05(-2.80%) |
May 24, 2011 | 37.64 | 38.14 | 37.25 | 37.64 | 340,404 | +0.09(+0.25%) |
May 23, 2011 | 36.87 | 38.33 | 36.64 | 37.55 | 604,977 | +0.49(+1.33%) |
May 20, 2011 | 37.63 | 38.29 | 35.90 | 37.05 | 1,151,721 | +1.41(+3.96%) |
May 19, 2011 | 36.27 | 36.27 | 35.16 | 35.64 | 722,548 | -0.26(-0.73%) |
May 18, 2011 | 35.16 | 36.09 | 34.93 | 35.90 | 307,856 | +0.70(+2.00%) |
May 17, 2011 | 35.54 | 35.55 | 34.75 | 35.20 | 560,544 | -0.76(-2.11%) |
May 16, 2011 | 36.38 | 36.40 | 35.81 | 35.96 | 482,121 | -0.51(-1.41%) |
May 13, 2011 | 36.57 | 37.00 | 36.42 | 36.47 | 175,056 | -0.13(-0.36%) |
May 12, 2011 | 36.21 | 36.67 | 35.84 | 36.61 | 365,263 | +0.60(+1.66%) |
May 11, 2011 | 36.43 | 36.68 | 35.68 | 36.01 | 286,658 | -0.48(-1.30%) |
May 10, 2011 | 35.77 | 36.48 | 35.46 | 36.48 | 154,469 | +1.00(+2.81%) |
May 09, 2011 | 34.78 | 35.55 | 34.51 | 35.48 | 128,885 | +0.62(+1.77%) |
May 06, 2011 | 35.13 | 35.81 | 34.77 | 34.87 | 356,850 | +0.18(+0.52%) |
May 05, 2011 | 33.88 | 35.13 | 33.60 | 34.69 | 567,091 | +0.57(+1.67%) |
May 04, 2011 | 34.77 | 34.89 | 33.86 | 34.12 | 628,862 | -0.69(-1.99%) |
May 03, 2011 | 35.73 | 35.73 | 34.70 | 34.81 | 314,591 | -0.91(-2.55%) |