Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.95 | 37.50 | 36.95 | 37.22 | 1,770,395 | -0.15(-0.40%) |
Jul 28, 2011 | 37.48 | 37.62 | 37.35 | 37.37 | 1,432,128 | -0.08(-0.22%) |
Jul 27, 2011 | 37.62 | 37.66 | 37.42 | 37.45 | 2,058,094 | -0.27(-0.72%) |
Jul 26, 2011 | 37.82 | 37.97 | 37.69 | 37.73 | 1,150,887 | -0.20(-0.52%) |
Jul 25, 2011 | 37.85 | 38.15 | 37.77 | 37.92 | 1,010,071 | -0.26(-0.68%) |
Jul 22, 2011 | 38.38 | 38.38 | 38.05 | 38.18 | 1,047,393 | -0.15(-0.39%) |
Jul 21, 2011 | 38.04 | 38.49 | 37.90 | 38.33 | 2,086,951 | +0.55(+1.46%) |
Jul 20, 2011 | 37.76 | 37.94 | 37.69 | 37.78 | 1,464,095 | -0.13(-0.34%) |
Jul 19, 2011 | 37.59 | 37.91 | 37.51 | 37.91 | 1,519,254 | +0.47(+1.25%) |
Jul 18, 2011 | 37.87 | 37.96 | 37.34 | 37.45 | 1,834,905 | -0.62(-1.62%) |
Jul 15, 2011 | 38.31 | 38.31 | 37.81 | 38.06 | 1,724,501 | -0.04(-0.10%) |
Jul 14, 2011 | 38.62 | 38.70 | 38.07 | 38.10 | 1,426,842 | -0.44(-1.14%) |
Jul 13, 2011 | 38.74 | 38.95 | 38.44 | 38.54 | 979,669 | -0.04(-0.10%) |
Jul 12, 2011 | 38.43 | 38.89 | 38.39 | 38.57 | 1,397,236 | +0.06(+0.15%) |
Jul 11, 2011 | 39.10 | 39.13 | 38.45 | 38.52 | 1,264,648 | -1.03(-2.60%) |
Jul 08, 2011 | 39.30 | 39.56 | 39.26 | 39.55 | 1,373,698 | -0.25(-0.63%) |
Jul 07, 2011 | 39.67 | 39.81 | 39.56 | 39.80 | 1,134,313 | +0.45(+1.14%) |
Jul 06, 2011 | 39.05 | 39.42 | 39.01 | 39.35 | 1,202,846 | +0.20(+0.50%) |
Jul 05, 2011 | 39.28 | 39.32 | 39.00 | 39.15 | 1,378,997 | -0.17(-0.43%) |
Jul 01, 2011 | 39.38 | 39.48 | 39.15 | 39.32 | 1,656,744 | +0.03(+0.07%) |
Jun 30, 2011 | 39.49 | 39.61 | 39.19 | 39.29 | 1,698,892 | -0.05(-0.12%) |
Jun 29, 2011 | 39.05 | 39.40 | 39.05 | 39.34 | 2,963,695 | +0.38(+0.98%) |
Jun 28, 2011 | 38.58 | 38.98 | 38.46 | 38.96 | 1,377,499 | +0.49(+1.26%) |
Jun 27, 2011 | 38.17 | 38.65 | 38.06 | 38.47 | 1,298,523 | +0.39(+1.03%) |
Jun 24, 2011 | 38.55 | 38.62 | 38.06 | 38.08 | 1,485,717 | -0.52(-1.35%) |
Jun 23, 2011 | 38.15 | 38.66 | 37.84 | 38.60 | 2,624,444 | -0.06(-0.14%) |
Jun 22, 2011 | 38.59 | 38.94 | 38.43 | 38.66 | 1,652,635 | +0.01(+0.02%) |
Jun 21, 2011 | 38.27 | 38.73 | 38.20 | 38.65 | 1,124,967 | +0.52(+1.37%) |
Jun 20, 2011 | 38.10 | 38.17 | 38.01 | 38.13 | 1,126,308 | +0.26(+0.69%) |
Jun 17, 2011 | 37.86 | 38.11 | 37.64 | 37.87 | 3,009,924 | +0.30(+0.80%) |
Jun 16, 2011 | 37.71 | 37.89 | 37.33 | 37.57 | 2,255,182 | -0.06(-0.15%) |
Jun 15, 2011 | 38.01 | 38.14 | 37.61 | 37.62 | 2,583,565 | -0.68(-1.78%) |
Jun 14, 2011 | 38.38 | 38.55 | 38.21 | 38.30 | 1,194,188 | +0.30(+0.79%) |
Jun 13, 2011 | 38.14 | 38.23 | 37.78 | 38.01 | 1,533,751 | +0.01(+0.02%) |
Jun 10, 2011 | 38.22 | 38.30 | 37.79 | 38.00 | 1,933,630 | -0.44(-1.14%) |
Jun 09, 2011 | 38.22 | 38.52 | 38.04 | 38.43 | 1,077,481 | +0.33(+0.86%) |
Jun 08, 2011 | 38.14 | 38.32 | 38.07 | 38.11 | 1,375,410 | -0.06(-0.15%) |
Jun 07, 2011 | 38.31 | 38.50 | 38.16 | 38.16 | 1,305,740 | -0.06(-0.15%) |
Jun 06, 2011 | 38.56 | 38.70 | 38.15 | 38.22 | 1,208,388 | -0.35(-0.90%) |
Jun 03, 2011 | 38.29 | 38.94 | 38.29 | 38.57 | 1,446,125 | -0.18(-0.48%) |
May 24, 2011 | 38.79 | 38.90 | 38.60 | 38.75 | 1,260,889 | +0.00(+0.00%) |
May 23, 2011 | 38.53 | 38.82 | 38.52 | 38.75 | 1,772,552 | -0.16(-0.41%) |
May 20, 2011 | 39.20 | 39.24 | 38.79 | 38.91 | 998,576 | -0.32(-0.81%) |
May 19, 2011 | 39.39 | 39.39 | 38.86 | 39.23 | 857,852 | +0.13(+0.33%) |
May 18, 2011 | 38.85 | 39.11 | 38.68 | 39.09 | 926,346 | +0.30(+0.77%) |
May 17, 2011 | 38.65 | 38.82 | 38.49 | 38.80 | 1,565,321 | +0.09(+0.24%) |
May 16, 2011 | 38.66 | 39.08 | 38.57 | 38.70 | 1,194,933 | -0.12(-0.31%) |
May 13, 2011 | 39.15 | 39.19 | 38.65 | 38.82 | 1,281,606 | -0.26(-0.67%) |
May 12, 2011 | 38.59 | 39.14 | 38.47 | 39.09 | 1,367,187 | +0.34(+0.89%) |
May 11, 2011 | 39.22 | 39.24 | 38.59 | 38.74 | 1,279,048 | -0.57(-1.45%) |
May 10, 2011 | 39.08 | 39.40 | 38.98 | 39.31 | 1,000,636 | +0.34(+0.86%) |
May 09, 2011 | 38.94 | 39.06 | 38.66 | 38.97 | 814,667 | +0.08(+0.22%) |
May 06, 2011 | 39.12 | 39.37 | 38.68 | 38.89 | 1,229,825 | +0.13(+0.34%) |
May 05, 2011 | 39.27 | 39.37 | 38.64 | 38.76 | 1,842,080 | -0.63(-1.61%) |
May 04, 2011 | 39.55 | 39.55 | 39.15 | 39.39 | 1,397,710 | -0.21(-0.52%) |
May 03, 2011 | 40.13 | 40.28 | 39.22 | 39.60 | 1,692,248 | -0.51(-1.28%) |