Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.28 | 36.24 | 34.75 | 35.90 | 560,773 | +0.04(+0.11%) |
Jul 28, 2011 | 36.89 | 37.17 | 35.76 | 35.86 | 694,013 | -1.04(-2.81%) |
Jul 27, 2011 | 38.16 | 38.21 | 36.85 | 36.90 | 457,180 | -1.40(-3.66%) |
Jul 26, 2011 | 40.05 | 40.60 | 38.16 | 38.30 | 970,652 | -0.72(-1.85%) |
Jul 25, 2011 | 38.04 | 39.34 | 38.04 | 39.02 | 939,995 | +0.62(+1.61%) |
Jul 22, 2011 | 38.38 | 38.51 | 38.31 | 38.40 | 335,583 | +0.50(+1.31%) |
Jul 21, 2011 | 37.85 | 38.42 | 37.45 | 37.91 | 198,553 | +0.18(+0.47%) |
Jul 20, 2011 | 37.72 | 37.98 | 37.41 | 37.73 | 199,644 | +0.09(+0.25%) |
Jul 19, 2011 | 36.92 | 37.68 | 36.92 | 37.64 | 282,743 | +0.98(+2.69%) |
Jul 18, 2011 | 37.14 | 37.17 | 36.40 | 36.65 | 249,643 | -0.71(-1.89%) |
Jul 15, 2011 | 37.42 | 37.57 | 36.91 | 37.36 | 334,942 | +0.15(+0.42%) |
Jul 14, 2011 | 38.13 | 38.17 | 37.10 | 37.20 | 262,664 | -0.71(-1.86%) |
Jul 13, 2011 | 38.23 | 38.47 | 37.84 | 37.91 | 299,685 | -0.12(-0.33%) |
Jul 12, 2011 | 38.21 | 38.50 | 37.97 | 38.03 | 311,550 | -0.38(-0.99%) |
Jul 11, 2011 | 38.89 | 39.05 | 38.23 | 38.41 | 144,372 | -1.06(-2.69%) |
Jul 08, 2011 | 38.95 | 39.50 | 38.89 | 39.47 | 255,663 | -0.10(-0.25%) |
Jul 07, 2011 | 39.66 | 39.91 | 39.46 | 39.57 | 173,248 | +0.34(+0.87%) |
Jul 06, 2011 | 38.95 | 39.28 | 38.54 | 39.23 | 366,142 | +0.21(+0.54%) |
Jul 05, 2011 | 39.16 | 39.40 | 38.92 | 39.02 | 229,533 | -0.18(-0.45%) |
Jul 01, 2011 | 38.50 | 39.43 | 38.43 | 39.20 | 332,404 | +0.91(+2.37%) |
Jun 30, 2011 | 38.18 | 38.74 | 38.18 | 38.30 | 307,993 | +0.26(+0.67%) |
Jun 29, 2011 | 37.60 | 38.23 | 37.46 | 38.04 | 329,280 | +0.53(+1.43%) |
Jun 28, 2011 | 36.44 | 37.57 | 36.41 | 37.51 | 331,539 | +1.10(+3.02%) |
Jun 27, 2011 | 36.42 | 36.58 | 36.06 | 36.40 | 199,587 | +0.06(+0.17%) |
Jun 24, 2011 | 37.05 | 37.43 | 36.28 | 36.34 | 501,914 | -0.79(-2.13%) |
Jun 23, 2011 | 37.01 | 37.19 | 36.51 | 37.13 | 498,766 | -0.36(-0.95%) |
Jun 22, 2011 | 37.60 | 38.06 | 37.47 | 37.49 | 320,087 | -0.20(-0.53%) |
Jun 21, 2011 | 37.11 | 37.89 | 37.11 | 37.69 | 266,799 | +0.80(+2.16%) |
Jun 20, 2011 | 36.89 | 37.04 | 36.75 | 36.89 | 314,512 | +0.43(+1.17%) |
Jun 17, 2011 | 36.16 | 36.65 | 36.09 | 36.47 | 703,320 | +0.69(+1.93%) |
Jun 16, 2011 | 35.96 | 36.17 | 35.39 | 35.78 | 337,930 | -0.21(-0.58%) |
Jun 15, 2011 | 36.28 | 36.68 | 35.82 | 35.99 | 333,962 | -0.71(-1.94%) |
Jun 14, 2011 | 36.24 | 36.84 | 36.14 | 36.70 | 298,246 | +0.95(+2.64%) |
Jun 13, 2011 | 36.02 | 36.02 | 35.46 | 35.75 | 233,627 | -0.12(-0.32%) |
Jun 10, 2011 | 36.30 | 36.42 | 35.74 | 35.87 | 263,907 | -0.69(-1.89%) |
Jun 09, 2011 | 36.12 | 36.68 | 36.02 | 36.56 | 239,103 | +0.40(+1.11%) |
Jun 08, 2011 | 36.37 | 36.58 | 36.09 | 36.16 | 300,237 | -0.40(-1.10%) |
Jun 07, 2011 | 36.44 | 36.91 | 36.18 | 36.56 | 558,688 | +0.29(+0.79%) |
Jun 06, 2011 | 36.47 | 36.59 | 36.15 | 36.27 | 350,789 | -0.32(-0.87%) |
Jun 03, 2011 | 36.33 | 36.89 | 36.22 | 36.59 | 309,631 | +0.58(+1.61%) |
May 24, 2011 | 35.96 | 36.22 | 35.86 | 36.01 | 317,082 | +0.13(+0.37%) |
May 23, 2011 | 36.11 | 36.15 | 35.73 | 35.88 | 588,762 | -0.93(-2.51%) |
May 20, 2011 | 36.76 | 36.95 | 36.13 | 36.80 | 280,685 | -0.05(-0.13%) |
May 19, 2011 | 37.02 | 37.30 | 36.56 | 36.85 | 444,825 | +0.06(+0.17%) |
May 18, 2011 | 35.80 | 36.89 | 35.64 | 36.79 | 348,449 | +0.99(+2.78%) |
May 17, 2011 | 36.16 | 36.30 | 35.59 | 35.79 | 295,767 | -0.55(-1.51%) |
May 16, 2011 | 36.60 | 36.93 | 36.30 | 36.34 | 210,395 | -0.49(-1.34%) |
May 13, 2011 | 37.41 | 37.44 | 36.64 | 36.83 | 298,353 | -0.50(-1.34%) |
May 12, 2011 | 36.78 | 37.34 | 36.53 | 37.34 | 474,729 | +0.36(+0.98%) |
May 11, 2011 | 37.21 | 37.32 | 36.60 | 36.97 | 286,411 | -0.39(-1.05%) |
May 10, 2011 | 37.22 | 37.54 | 37.13 | 37.37 | 153,287 | +0.32(+0.87%) |
May 09, 2011 | 36.69 | 37.29 | 36.47 | 37.04 | 181,919 | +0.28(+0.76%) |
May 06, 2011 | 37.07 | 37.37 | 36.55 | 36.77 | 296,140 | +0.19(+0.53%) |
May 05, 2011 | 36.52 | 37.29 | 36.21 | 36.57 | 406,582 | -0.22(-0.59%) |
May 04, 2011 | 37.65 | 37.71 | 36.62 | 36.79 | 225,888 | -0.86(-2.29%) |
May 03, 2011 | 38.22 | 38.50 | 37.40 | 37.65 | 315,182 | -0.79(-2.05%) |