Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.73 | 36.40 | 35.19 | 35.38 | 348,133 | -0.92(-2.53%) |
Jul 28, 2011 | 36.64 | 37.04 | 34.48 | 36.29 | 782,990 | -0.44(-1.19%) |
Jul 27, 2011 | 36.57 | 37.04 | 35.84 | 36.73 | 337,943 | -0.11(-0.30%) |
Jul 26, 2011 | 38.10 | 38.10 | 36.76 | 36.84 | 203,874 | -1.33(-3.47%) |
Jul 25, 2011 | 38.18 | 38.62 | 37.85 | 38.17 | 295,922 | -0.51(-1.32%) |
Jul 22, 2011 | 38.77 | 38.85 | 38.23 | 38.68 | 166,424 | +0.00(+0.00%) |
Jul 21, 2011 | 38.61 | 38.85 | 38.38 | 38.68 | 140,866 | +0.28(+0.73%) |
Jul 20, 2011 | 37.92 | 38.46 | 37.55 | 38.40 | 182,769 | +0.47(+1.24%) |
Jul 19, 2011 | 37.96 | 38.09 | 37.20 | 37.93 | 183,185 | +0.39(+1.04%) |
Jul 18, 2011 | 38.15 | 38.21 | 37.36 | 37.54 | 158,608 | -0.90(-2.33%) |
Jul 15, 2011 | 38.34 | 38.66 | 38.03 | 38.44 | 317,944 | +0.28(+0.73%) |
Jul 14, 2011 | 38.67 | 38.93 | 38.15 | 38.16 | 247,341 | -0.41(-1.06%) |
Jul 13, 2011 | 38.32 | 38.79 | 38.11 | 38.57 | 254,211 | +0.51(+1.34%) |
Jul 12, 2011 | 38.02 | 38.55 | 37.85 | 38.06 | 192,530 | -0.03(-0.08%) |
Jul 11, 2011 | 38.90 | 39.20 | 37.91 | 38.09 | 211,336 | -1.19(-3.02%) |
Jul 08, 2011 | 38.95 | 39.82 | 38.79 | 39.27 | 175,332 | -0.17(-0.43%) |
Jul 07, 2011 | 39.86 | 40.04 | 39.19 | 39.44 | 412,487 | +1.13(+2.94%) |
Jul 06, 2011 | 37.88 | 38.59 | 37.84 | 38.32 | 312,264 | +0.36(+0.95%) |
Jul 05, 2011 | 38.20 | 38.40 | 37.84 | 37.96 | 192,518 | -0.24(-0.63%) |
Jul 01, 2011 | 37.65 | 38.64 | 37.22 | 38.20 | 203,585 | +0.65(+1.73%) |
Jun 30, 2011 | 37.23 | 37.67 | 37.06 | 37.55 | 204,127 | +0.22(+0.59%) |
Jun 29, 2011 | 37.39 | 37.61 | 36.94 | 37.33 | 234,720 | +0.06(+0.16%) |
Jun 28, 2011 | 36.57 | 37.27 | 36.52 | 37.27 | 182,651 | +0.67(+1.83%) |
Jun 27, 2011 | 36.04 | 36.62 | 35.97 | 36.60 | 177,119 | +0.54(+1.49%) |
Jun 24, 2011 | 36.73 | 36.83 | 35.80 | 36.06 | 269,069 | -0.63(-1.71%) |
Jun 23, 2011 | 36.18 | 36.82 | 35.89 | 36.69 | 125,415 | -0.05(-0.14%) |
Jun 22, 2011 | 36.47 | 37.16 | 36.37 | 36.74 | 238,845 | +0.02(+0.05%) |
Jun 21, 2011 | 36.03 | 36.84 | 35.69 | 36.72 | 162,691 | +0.95(+2.65%) |
Jun 20, 2011 | 35.84 | 36.05 | 35.26 | 35.77 | 110,449 | +0.39(+1.10%) |
Jun 17, 2011 | 35.85 | 35.93 | 35.17 | 35.39 | 202,089 | -0.21(-0.59%) |
Jun 16, 2011 | 35.15 | 35.70 | 35.07 | 35.60 | 115,083 | +0.49(+1.39%) |
Jun 15, 2011 | 35.12 | 35.52 | 35.02 | 35.11 | 194,839 | -0.56(-1.57%) |
Jun 14, 2011 | 35.35 | 35.98 | 35.28 | 35.66 | 156,449 | +0.78(+2.23%) |
Jun 13, 2011 | 35.07 | 35.15 | 34.74 | 34.89 | 173,482 | -0.18(-0.51%) |
Jun 10, 2011 | 34.58 | 35.33 | 34.58 | 35.07 | 344,737 | +0.21(+0.60%) |
Jun 09, 2011 | 34.30 | 35.08 | 34.11 | 34.86 | 301,787 | +0.72(+2.10%) |
Jun 08, 2011 | 34.88 | 35.08 | 33.92 | 34.14 | 259,291 | -0.88(-2.51%) |
Jun 07, 2011 | 35.52 | 35.52 | 34.95 | 35.02 | 131,017 | -0.10(-0.28%) |
Jun 06, 2011 | 35.82 | 35.89 | 35.03 | 35.12 | 147,551 | -0.70(-1.95%) |
Jun 03, 2011 | 35.84 | 36.51 | 35.37 | 35.81 | 241,592 | -0.48(-1.32%) |
May 24, 2011 | 36.65 | 36.76 | 36.02 | 36.29 | 134,090 | -0.27(-0.74%) |
May 23, 2011 | 36.62 | 36.89 | 36.20 | 36.56 | 91,413 | -0.82(-2.19%) |
May 20, 2011 | 36.91 | 37.82 | 36.90 | 37.38 | 121,045 | -0.24(-0.64%) |
May 19, 2011 | 37.93 | 38.12 | 37.42 | 37.62 | 84,746 | -0.04(-0.11%) |
May 18, 2011 | 36.65 | 37.71 | 36.43 | 37.66 | 135,401 | +1.08(+2.94%) |
May 17, 2011 | 36.64 | 36.75 | 35.90 | 36.58 | 204,060 | -0.37(-1.00%) |
May 16, 2011 | 37.68 | 37.82 | 36.92 | 36.95 | 140,966 | -0.92(-2.42%) |
May 13, 2011 | 38.68 | 38.69 | 37.45 | 37.87 | 116,716 | -0.73(-1.89%) |
May 12, 2011 | 38.75 | 38.95 | 38.30 | 38.60 | 175,960 | -0.54(-1.38%) |
May 11, 2011 | 39.33 | 39.50 | 38.70 | 39.13 | 215,862 | -0.25(-0.63%) |
May 10, 2011 | 39.05 | 39.70 | 39.05 | 39.38 | 131,213 | +0.39(+1.00%) |
May 09, 2011 | 38.38 | 39.03 | 38.20 | 39.00 | 155,200 | +0.42(+1.09%) |
May 06, 2011 | 38.87 | 39.23 | 38.22 | 38.58 | 201,268 | +0.44(+1.15%) |
May 05, 2011 | 38.11 | 38.67 | 37.41 | 38.14 | 208,670 | -0.45(-1.16%) |
May 04, 2011 | 38.74 | 39.52 | 38.53 | 38.59 | 224,118 | -0.12(-0.31%) |
May 03, 2011 | 38.79 | 39.22 | 37.59 | 38.71 | 288,439 | -0.09(-0.23%) |