Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.51 | 38.13 | 36.98 | 37.54 | 455,482 | -0.37(-0.97%) |
Jul 28, 2011 | 38.28 | 39.00 | 37.83 | 37.91 | 519,741 | -0.26(-0.68%) |
Jul 27, 2011 | 38.98 | 38.98 | 37.99 | 38.17 | 456,925 | -0.82(-2.10%) |
Jul 26, 2011 | 39.41 | 39.80 | 38.60 | 38.99 | 512,638 | -0.75(-1.90%) |
Jul 25, 2011 | 39.46 | 40.23 | 39.46 | 39.75 | 523,672 | -0.03(-0.08%) |
Jul 22, 2011 | 39.90 | 39.96 | 39.29 | 39.78 | 407,413 | +0.54(+1.39%) |
Jul 21, 2011 | 40.06 | 41.57 | 39.18 | 39.23 | 787,900 | +0.10(+0.26%) |
Jul 20, 2011 | 38.84 | 39.22 | 38.25 | 39.13 | 434,934 | +0.34(+0.88%) |
Jul 19, 2011 | 38.63 | 38.98 | 38.36 | 38.79 | 448,565 | +0.40(+1.05%) |
Jul 18, 2011 | 38.75 | 39.08 | 38.34 | 38.39 | 253,177 | -0.54(-1.40%) |
Jul 15, 2011 | 39.08 | 39.15 | 38.46 | 38.93 | 522,801 | +0.09(+0.24%) |
Jul 14, 2011 | 39.50 | 39.74 | 38.38 | 38.84 | 308,836 | -0.54(-1.38%) |
Jul 13, 2011 | 39.37 | 39.91 | 39.32 | 39.39 | 333,382 | +0.28(+0.73%) |
Jul 12, 2011 | 39.28 | 39.69 | 39.07 | 39.10 | 310,605 | -0.37(-0.93%) |
Jul 11, 2011 | 39.50 | 39.82 | 39.23 | 39.47 | 305,085 | -0.61(-1.52%) |
Jul 08, 2011 | 39.86 | 40.16 | 39.65 | 40.08 | 364,286 | -0.26(-0.64%) |
Jul 07, 2011 | 41.01 | 41.17 | 40.29 | 40.34 | 742,470 | -0.23(-0.58%) |
Jul 06, 2011 | 39.49 | 40.58 | 39.47 | 40.57 | 495,741 | +1.28(+3.26%) |
Jul 05, 2011 | 39.54 | 39.91 | 39.27 | 39.29 | 246,737 | -0.29(-0.74%) |
Jul 01, 2011 | 38.96 | 39.75 | 38.87 | 39.59 | 251,974 | +0.68(+1.74%) |
Jun 30, 2011 | 38.56 | 39.17 | 38.56 | 38.91 | 261,194 | +0.53(+1.37%) |
Jun 29, 2011 | 37.97 | 38.61 | 37.74 | 38.38 | 265,095 | +0.36(+0.95%) |
Jun 28, 2011 | 37.91 | 38.22 | 37.69 | 38.02 | 367,263 | +0.23(+0.60%) |
Jun 27, 2011 | 37.72 | 38.00 | 37.45 | 37.79 | 526,739 | +0.13(+0.36%) |
Jun 24, 2011 | 38.00 | 38.35 | 37.39 | 37.66 | 516,119 | -0.39(-1.01%) |
Jun 23, 2011 | 37.31 | 38.08 | 37.09 | 38.05 | 325,018 | +0.15(+0.40%) |
Jun 22, 2011 | 38.12 | 38.67 | 37.83 | 37.90 | 549,801 | -0.44(-1.16%) |
Jun 21, 2011 | 38.00 | 38.58 | 37.84 | 38.34 | 277,291 | +0.53(+1.39%) |
Jun 20, 2011 | 37.82 | 38.05 | 37.53 | 37.81 | 162,722 | +0.08(+0.20%) |
Jun 17, 2011 | 37.93 | 38.06 | 37.54 | 37.74 | 455,549 | +0.12(+0.31%) |
Jun 16, 2011 | 37.44 | 38.17 | 37.38 | 37.62 | 461,064 | +0.12(+0.31%) |
Jun 15, 2011 | 37.48 | 37.90 | 37.38 | 37.50 | 467,360 | -0.34(-0.91%) |
Jun 14, 2011 | 36.66 | 37.94 | 36.56 | 37.84 | 620,175 | +1.70(+4.70%) |
Jun 13, 2011 | 36.41 | 36.58 | 35.90 | 36.15 | 352,187 | -0.28(-0.76%) |
Jun 10, 2011 | 36.50 | 36.63 | 36.32 | 36.42 | 338,153 | -0.31(-0.84%) |
Jun 09, 2011 | 36.25 | 36.95 | 35.94 | 36.73 | 264,478 | +0.55(+1.53%) |
Jun 08, 2011 | 36.60 | 36.68 | 35.98 | 36.18 | 552,341 | -0.45(-1.23%) |
Jun 07, 2011 | 36.78 | 36.92 | 36.43 | 36.63 | 419,249 | -0.02(-0.05%) |
Jun 06, 2011 | 37.08 | 37.59 | 36.58 | 36.65 | 749,237 | -0.49(-1.31%) |
Jun 03, 2011 | 37.69 | 37.74 | 36.96 | 37.13 | 742,434 | -1.46(-3.80%) |
May 24, 2011 | 38.54 | 38.70 | 37.95 | 38.60 | 334,733 | +0.21(+0.55%) |
May 23, 2011 | 38.44 | 38.73 | 38.03 | 38.39 | 262,897 | -0.63(-1.61%) |
May 20, 2011 | 39.25 | 39.39 | 38.75 | 39.02 | 208,734 | -0.39(-1.00%) |
May 19, 2011 | 39.43 | 39.73 | 38.97 | 39.41 | 201,702 | +0.09(+0.23%) |
May 18, 2011 | 38.10 | 39.44 | 38.05 | 39.32 | 299,012 | +1.18(+3.09%) |
May 17, 2011 | 38.33 | 38.33 | 37.81 | 38.14 | 281,978 | -0.36(-0.93%) |
May 16, 2011 | 38.65 | 38.79 | 38.34 | 38.50 | 297,853 | -0.26(-0.67%) |
May 13, 2011 | 39.31 | 39.54 | 38.67 | 38.76 | 268,835 | -0.59(-1.51%) |
May 12, 2011 | 38.96 | 39.41 | 38.67 | 39.35 | 188,833 | +0.29(+0.75%) |
May 11, 2011 | 39.47 | 39.82 | 39.02 | 39.06 | 238,281 | -0.44(-1.12%) |
May 10, 2011 | 39.28 | 39.55 | 39.04 | 39.50 | 199,489 | +0.39(+1.01%) |
May 09, 2011 | 39.27 | 39.34 | 38.97 | 39.11 | 241,359 | -0.26(-0.66%) |
May 06, 2011 | 39.92 | 39.95 | 38.99 | 39.37 | 453,074 | -0.18(-0.44%) |
May 05, 2011 | 39.35 | 40.07 | 39.34 | 39.54 | 368,287 | +0.08(+0.19%) |
May 04, 2011 | 39.49 | 39.75 | 39.19 | 39.47 | 315,571 | +0.03(+0.06%) |
May 03, 2011 | 39.44 | 39.73 | 38.75 | 39.44 | 393,867 | -0.02(-0.04%) |