Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.94 | 37.74 | 36.94 | 37.50 | 42,033 | +0.36(+0.97%) |
Jul 28, 2011 | 38.20 | 38.20 | 37.10 | 37.14 | 30,970 | -2.65(-6.67%) |
Jul 27, 2011 | 39.50 | 39.81 | 38.90 | 39.79 | 98,835 | -0.03(-0.08%) |
Jul 26, 2011 | 40.02 | 40.02 | 39.59 | 39.82 | 61,615 | -0.11(-0.28%) |
Jul 25, 2011 | 39.86 | 40.06 | 39.60 | 39.94 | 26,647 | +0.52(+1.32%) |
Jul 22, 2011 | 39.31 | 39.51 | 38.85 | 39.42 | 11,123 | +0.58(+1.50%) |
Jul 21, 2011 | 38.79 | 39.13 | 38.73 | 38.83 | 44,879 | +0.90(+2.36%) |
Jul 20, 2011 | 37.88 | 38.14 | 37.71 | 37.94 | 7,281 | +0.08(+0.21%) |
Jul 19, 2011 | 37.53 | 38.22 | 37.11 | 37.86 | 12,839 | +0.73(+1.96%) |
Jul 18, 2011 | 37.66 | 37.67 | 36.98 | 37.13 | 12,628 | -0.67(-1.78%) |
Jul 15, 2011 | 37.88 | 37.98 | 37.56 | 37.80 | 8,692 | -0.01(-0.02%) |
Jul 14, 2011 | 38.24 | 38.54 | 37.76 | 37.81 | 7,115 | -0.14(-0.36%) |
Jul 13, 2011 | 37.86 | 38.10 | 37.82 | 37.94 | 19,843 | +0.60(+1.61%) |
Jul 12, 2011 | 37.01 | 37.73 | 37.00 | 37.34 | 9,850 | +0.26(+0.69%) |
Jul 11, 2011 | 37.78 | 37.78 | 37.03 | 37.09 | 13,639 | -0.87(-2.29%) |
Jul 08, 2011 | 37.58 | 37.98 | 37.58 | 37.96 | 9,325 | -0.02(-0.04%) |
Jul 07, 2011 | 37.85 | 38.30 | 37.64 | 37.98 | 25,925 | +0.62(+1.65%) |
Jul 06, 2011 | 38.14 | 38.14 | 37.20 | 37.36 | 36,630 | -0.62(-1.64%) |
Jul 05, 2011 | 38.06 | 38.22 | 37.70 | 37.98 | 5,572 | -0.16(-0.42%) |
Jul 01, 2011 | 38.14 | 38.18 | 37.92 | 38.14 | 8,355 | -0.14(-0.38%) |
Jun 30, 2011 | 38.14 | 38.32 | 38.08 | 38.29 | 12,989 | +0.52(+1.38%) |
Jun 29, 2011 | 37.56 | 37.84 | 37.56 | 37.77 | 19,369 | +0.22(+0.58%) |
Jun 28, 2011 | 37.70 | 37.70 | 37.35 | 37.55 | 6,563 | -0.01(-0.02%) |
Jun 27, 2011 | 37.69 | 37.69 | 37.47 | 37.56 | 3,578 | +0.02(+0.04%) |
Jun 24, 2011 | 37.45 | 37.62 | 37.28 | 37.54 | 7,985 | +0.06(+0.15%) |
Jun 23, 2011 | 37.70 | 37.70 | 37.34 | 37.49 | 11,559 | -1.70(-4.33%) |
Jun 22, 2011 | 39.50 | 39.50 | 39.04 | 39.18 | 20,143 | -0.56(-1.41%) |
Jun 21, 2011 | 39.62 | 39.95 | 39.60 | 39.74 | 41,987 | +1.30(+3.39%) |
Jun 20, 2011 | 38.44 | 38.50 | 38.26 | 38.44 | 19,182 | +0.86(+2.28%) |
Jun 17, 2011 | 37.42 | 37.74 | 37.42 | 37.58 | 12,208 | +0.30(+0.82%) |
Jun 16, 2011 | 37.58 | 37.58 | 37.05 | 37.28 | 16,815 | -0.36(-0.96%) |
Jun 15, 2011 | 37.58 | 38.00 | 37.50 | 37.64 | 47,784 | -1.16(-2.99%) |
Jun 14, 2011 | 38.45 | 38.95 | 38.45 | 38.80 | 6,911 | +0.44(+1.15%) |
Jun 13, 2011 | 38.38 | 38.62 | 38.22 | 38.36 | 39,906 | -0.79(-2.02%) |
Jun 10, 2011 | 39.33 | 39.34 | 39.15 | 39.15 | 27,458 | -0.44(-1.11%) |
Jun 09, 2011 | 39.66 | 39.66 | 39.18 | 39.59 | 10,364 | -0.37(-0.92%) |
Jun 08, 2011 | 39.98 | 40.10 | 39.81 | 39.96 | 12,199 | -0.02(-0.06%) |
Jun 07, 2011 | 40.16 | 40.19 | 39.90 | 39.98 | 16,177 | +0.29(+0.73%) |
Jun 06, 2011 | 40.10 | 40.32 | 39.70 | 39.70 | 18,707 | -0.06(-0.16%) |
Jun 03, 2011 | 39.81 | 40.00 | 39.74 | 39.76 | 5,962 | -1.13(-2.76%) |
May 24, 2011 | 40.46 | 41.12 | 40.46 | 40.89 | 48,336 | +0.74(+1.85%) |
May 23, 2011 | 40.54 | 40.54 | 40.07 | 40.14 | 14,698 | -0.77(-1.88%) |
May 20, 2011 | 41.04 | 41.19 | 40.91 | 40.91 | 21,264 | -0.12(-0.29%) |
May 19, 2011 | 41.37 | 41.37 | 40.90 | 41.03 | 9,565 | -0.10(-0.25%) |
May 18, 2011 | 40.73 | 41.21 | 40.73 | 41.13 | 58,566 | +0.60(+1.47%) |
May 17, 2011 | 40.30 | 40.88 | 40.28 | 40.54 | 29,421 | +0.44(+1.09%) |
May 16, 2011 | 40.50 | 40.95 | 39.94 | 40.10 | 42,372 | -0.89(-2.17%) |
May 13, 2011 | 41.60 | 41.63 | 40.92 | 40.99 | 15,268 | -0.29(-0.71%) |
May 12, 2011 | 41.29 | 41.48 | 41.18 | 41.29 | 20,212 | -0.75(-1.79%) |
May 11, 2011 | 42.23 | 42.62 | 41.90 | 42.04 | 8,034 | -0.44(-1.04%) |
May 10, 2011 | 42.57 | 42.60 | 42.48 | 42.48 | 4,102 | +0.00(+0.01%) |
May 09, 2011 | 42.48 | 42.51 | 42.21 | 42.48 | 5,414 | +0.15(+0.36%) |
May 06, 2011 | 42.56 | 43.02 | 41.93 | 42.33 | 27,298 | -0.28(-0.65%) |
May 05, 2011 | 42.74 | 42.99 | 42.60 | 42.60 | 4,897 | -0.44(-1.03%) |
May 04, 2011 | 43.10 | 43.10 | 42.75 | 43.05 | 9,881 | +0.10(+0.22%) |
May 03, 2011 | 43.13 | 43.14 | 42.72 | 42.95 | 10,183 | -0.43(-0.99%) |