Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.27 | 35.57 | 35.01 | 35.29 | 186,072 | -0.26(-0.74%) |
Jul 28, 2011 | 35.70 | 35.93 | 35.51 | 35.55 | 68,309 | -0.20(-0.56%) |
Jul 27, 2011 | 36.08 | 36.08 | 35.69 | 35.75 | 57,038 | -0.50(-1.37%) |
Jul 26, 2011 | 36.45 | 36.45 | 36.23 | 36.25 | 62,161 | -0.20(-0.54%) |
Jul 25, 2011 | 36.39 | 36.57 | 36.27 | 36.45 | 160,049 | -0.23(-0.62%) |
Jul 22, 2011 | 36.68 | 36.68 | 36.60 | 36.67 | 69,310 | -0.12(-0.33%) |
Jul 21, 2011 | 36.50 | 36.84 | 36.48 | 36.79 | 68,432 | +0.57(+1.59%) |
Jul 20, 2011 | 36.39 | 36.39 | 36.16 | 36.22 | 192,855 | -0.03(-0.08%) |
Jul 19, 2011 | 36.05 | 36.32 | 35.98 | 36.25 | 68,294 | +0.41(+1.13%) |
Jul 18, 2011 | 36.10 | 36.10 | 35.64 | 35.84 | 88,810 | -0.34(-0.93%) |
Jul 15, 2011 | 36.27 | 36.27 | 35.96 | 36.18 | 109,544 | +0.05(+0.14%) |
Jul 14, 2011 | 36.38 | 36.55 | 36.08 | 36.13 | 49,003 | -0.16(-0.43%) |
Jul 13, 2011 | 36.43 | 36.62 | 36.18 | 36.28 | 35,162 | +0.00(+0.00%) |
Jul 12, 2011 | 36.40 | 36.57 | 36.25 | 36.28 | 55,573 | -0.19(-0.52%) |
Jul 11, 2011 | 36.66 | 36.68 | 36.41 | 36.47 | 52,596 | -0.52(-1.40%) |
Jul 08, 2011 | 36.90 | 36.99 | 36.74 | 36.99 | 76,666 | -0.21(-0.55%) |
Jul 07, 2011 | 37.13 | 37.25 | 37.06 | 37.20 | 127,091 | +0.28(+0.75%) |
Jul 06, 2011 | 36.83 | 36.97 | 36.82 | 36.92 | 153,690 | +0.06(+0.17%) |
Jul 05, 2011 | 36.90 | 36.93 | 36.76 | 36.86 | 160,524 | -0.09(-0.25%) |
Jul 01, 2011 | 36.51 | 36.98 | 36.44 | 36.95 | 105,252 | +0.50(+1.38%) |
Jun 30, 2011 | 36.28 | 36.52 | 36.20 | 36.45 | 75,432 | +0.26(+0.71%) |
Jun 29, 2011 | 36.13 | 36.26 | 35.98 | 36.19 | 80,593 | +0.23(+0.63%) |
Jun 28, 2011 | 35.81 | 35.96 | 35.67 | 35.96 | 77,311 | +0.28(+0.79%) |
Jun 27, 2011 | 35.46 | 35.76 | 35.46 | 35.68 | 94,479 | +0.21(+0.58%) |
Jun 24, 2011 | 35.85 | 35.85 | 35.43 | 35.47 | 40,273 | -0.28(-0.79%) |
Jun 23, 2011 | 35.52 | 35.76 | 35.23 | 35.76 | 106,903 | -0.12(-0.34%) |
Jun 22, 2011 | 36.01 | 36.09 | 35.86 | 35.88 | 79,865 | -0.21(-0.58%) |
Jun 21, 2011 | 36.00 | 36.14 | 35.88 | 36.09 | 161,148 | +0.33(+0.92%) |
Jun 20, 2011 | 35.71 | 35.79 | 35.67 | 35.76 | 77,843 | +0.25(+0.71%) |
Jun 17, 2011 | 35.71 | 35.71 | 35.45 | 35.50 | 98,695 | +0.16(+0.46%) |
Jun 16, 2011 | 35.21 | 35.44 | 35.14 | 35.34 | 485,718 | +0.11(+0.32%) |
Jun 15, 2011 | 35.62 | 35.62 | 35.12 | 35.23 | 175,360 | -0.53(-1.50%) |
Jun 14, 2011 | 35.57 | 35.89 | 35.55 | 35.76 | 160,261 | +0.49(+1.38%) |
Jun 13, 2011 | 35.36 | 35.43 | 35.16 | 35.28 | 115,567 | +0.09(+0.26%) |
Jun 10, 2011 | 35.60 | 35.60 | 35.19 | 35.19 | 126,416 | -0.49(-1.38%) |
Jun 09, 2011 | 35.57 | 35.79 | 35.44 | 35.68 | 161,820 | +0.21(+0.60%) |
Jun 08, 2011 | 35.53 | 35.59 | 35.41 | 35.47 | 108,059 | -0.08(-0.24%) |
Jun 07, 2011 | 35.67 | 35.83 | 35.55 | 35.55 | 202,490 | +0.03(+0.08%) |
Jun 06, 2011 | 35.83 | 35.83 | 35.49 | 35.52 | 393,355 | -0.34(-0.94%) |
Jun 03, 2011 | 35.95 | 36.07 | 35.82 | 35.86 | 736,344 | -0.72(-1.98%) |
May 24, 2011 | 36.72 | 36.72 | 36.55 | 36.59 | 164,430 | +0.00(+0.00%) |
May 23, 2011 | 36.64 | 36.66 | 36.47 | 36.59 | 155,447 | -0.38(-1.03%) |
May 20, 2011 | 37.20 | 37.20 | 36.84 | 36.97 | 60,175 | -0.21(-0.57%) |
May 19, 2011 | 37.15 | 37.22 | 36.99 | 37.18 | 371,568 | +0.11(+0.28%) |
May 18, 2011 | 36.92 | 37.09 | 36.76 | 37.07 | 80,024 | +0.31(+0.84%) |
May 17, 2011 | 36.71 | 36.79 | 36.56 | 36.76 | 85,231 | +0.01(+0.04%) |
May 16, 2011 | 36.84 | 37.01 | 36.70 | 36.75 | 51,190 | -0.06(-0.17%) |
May 13, 2011 | 37.07 | 37.07 | 36.70 | 36.81 | 52,918 | -0.18(-0.49%) |
May 12, 2011 | 36.72 | 37.01 | 36.57 | 37.00 | 19,583 | +0.30(+0.82%) |
May 11, 2011 | 36.95 | 36.95 | 36.56 | 36.69 | 28,990 | -0.20(-0.53%) |
May 10, 2011 | 36.78 | 36.98 | 36.78 | 36.89 | 40,102 | +0.30(+0.83%) |
May 09, 2011 | 36.43 | 36.62 | 36.35 | 36.59 | 38,481 | +0.22(+0.60%) |
May 06, 2011 | 36.41 | 36.66 | 36.27 | 36.37 | 21,347 | +0.20(+0.56%) |
May 05, 2011 | 36.25 | 36.42 | 36.05 | 36.17 | 42,875 | -0.31(-0.85%) |
May 04, 2011 | 36.48 | 36.56 | 36.34 | 36.48 | 29,723 | -0.11(-0.29%) |
May 03, 2011 | 36.50 | 36.66 | 36.46 | 36.58 | 30,818 | +0.02(+0.06%) |