Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.64 | 36.33 | 35.14 | 36.07 | 849,678 | -0.13(-0.36%) |
Jul 28, 2011 | 36.07 | 37.42 | 35.95 | 36.20 | 1,514,347 | -0.01(-0.02%) |
Jul 27, 2011 | 37.44 | 37.61 | 36.10 | 36.21 | 1,076,846 | -1.51(-4.01%) |
Jul 26, 2011 | 38.48 | 38.48 | 37.65 | 37.72 | 1,032,572 | -0.88(-2.29%) |
Jul 25, 2011 | 38.27 | 38.84 | 38.18 | 38.60 | 779,599 | -0.09(-0.24%) |
Jul 22, 2011 | 38.65 | 38.78 | 38.59 | 38.70 | 476,686 | +0.09(+0.24%) |
Jul 21, 2011 | 38.12 | 38.66 | 37.97 | 38.60 | 922,026 | +0.66(+1.74%) |
Jul 20, 2011 | 38.15 | 38.15 | 37.75 | 37.95 | 676,959 | -0.17(-0.44%) |
Jul 19, 2011 | 37.90 | 38.14 | 37.79 | 38.11 | 951,916 | +0.81(+2.16%) |
Jul 18, 2011 | 37.68 | 37.92 | 37.15 | 37.31 | 996,989 | -0.42(-1.12%) |
Jul 15, 2011 | 37.16 | 37.75 | 36.83 | 37.73 | 1,138,008 | +0.65(+1.76%) |
Jul 14, 2011 | 37.55 | 37.92 | 36.98 | 37.08 | 1,184,584 | -0.27(-0.72%) |
Jul 13, 2011 | 37.34 | 38.37 | 37.19 | 37.35 | 873,852 | +0.28(+0.75%) |
Jul 12, 2011 | 37.20 | 37.60 | 37.05 | 37.07 | 544,518 | -0.26(-0.70%) |
Jul 11, 2011 | 37.42 | 37.65 | 37.06 | 37.33 | 1,203,374 | -0.71(-1.86%) |
Jul 08, 2011 | 37.60 | 38.09 | 37.41 | 38.04 | 1,156,568 | -0.05(-0.14%) |
Jul 07, 2011 | 38.01 | 38.21 | 37.88 | 38.09 | 1,631,540 | +0.60(+1.60%) |
Jul 06, 2011 | 37.67 | 37.79 | 37.12 | 37.49 | 1,390,597 | -0.11(-0.29%) |
Jul 05, 2011 | 38.28 | 38.28 | 37.55 | 37.60 | 1,793,990 | -0.81(-2.10%) |
Jul 01, 2011 | 38.11 | 38.47 | 37.62 | 38.41 | 1,535,482 | +0.31(+0.81%) |
Jun 30, 2011 | 38.04 | 38.54 | 37.98 | 38.10 | 1,465,067 | +0.08(+0.22%) |
Jun 29, 2011 | 37.68 | 38.37 | 37.58 | 38.01 | 958,492 | +0.58(+1.54%) |
Jun 28, 2011 | 36.89 | 37.58 | 36.82 | 37.44 | 644,236 | +0.85(+2.33%) |
Jun 27, 2011 | 36.86 | 36.99 | 36.40 | 36.59 | 605,247 | -0.30(-0.81%) |
Jun 24, 2011 | 37.29 | 37.57 | 36.50 | 36.89 | 1,217,211 | -0.39(-1.05%) |
Jun 23, 2011 | 36.54 | 37.35 | 35.97 | 37.28 | 1,143,771 | +0.09(+0.25%) |
Jun 22, 2011 | 37.36 | 37.71 | 37.12 | 37.19 | 1,216,943 | -0.24(-0.64%) |
Jun 21, 2011 | 36.92 | 37.65 | 36.86 | 37.42 | 732,915 | +0.89(+2.44%) |
Jun 20, 2011 | 36.36 | 36.73 | 36.31 | 36.53 | 931,023 | +0.40(+1.10%) |
Jun 17, 2011 | 36.63 | 36.63 | 35.71 | 36.13 | 1,570,546 | -0.05(-0.15%) |
Jun 16, 2011 | 36.37 | 36.95 | 35.65 | 36.19 | 1,334,038 | -0.02(-0.04%) |
Jun 15, 2011 | 36.53 | 37.27 | 36.07 | 36.20 | 1,048,900 | -0.69(-1.87%) |
Jun 14, 2011 | 36.35 | 37.15 | 36.30 | 36.89 | 983,850 | +1.02(+2.84%) |
Jun 13, 2011 | 36.85 | 36.85 | 35.50 | 35.87 | 1,056,712 | -0.92(-2.50%) |
Jun 10, 2011 | 35.96 | 37.00 | 35.87 | 36.79 | 1,887,347 | +0.65(+1.80%) |
Jun 09, 2011 | 36.03 | 36.47 | 35.77 | 36.14 | 809,810 | +0.25(+0.71%) |
Jun 08, 2011 | 36.00 | 36.22 | 35.70 | 35.89 | 1,106,328 | -0.34(-0.93%) |
Jun 07, 2011 | 35.96 | 36.77 | 35.81 | 36.23 | 975,991 | +0.46(+1.29%) |
Jun 06, 2011 | 36.49 | 36.80 | 35.70 | 35.77 | 1,171,268 | -0.71(-1.96%) |
Jun 03, 2011 | 37.09 | 37.56 | 36.40 | 36.48 | 1,293,095 | -2.32(-5.99%) |
May 24, 2011 | 38.88 | 39.54 | 38.71 | 38.80 | 539,135 | +0.23(+0.60%) |
May 23, 2011 | 38.34 | 39.01 | 38.25 | 38.57 | 735,853 | -0.71(-1.81%) |
May 20, 2011 | 39.64 | 39.81 | 39.10 | 39.29 | 779,480 | -0.49(-1.23%) |
May 19, 2011 | 40.27 | 40.27 | 39.16 | 39.78 | 811,660 | -0.21(-0.54%) |
May 18, 2011 | 39.31 | 40.08 | 39.16 | 39.99 | 617,570 | +0.68(+1.73%) |
May 17, 2011 | 39.12 | 39.68 | 38.89 | 39.31 | 636,032 | +0.02(+0.06%) |
May 16, 2011 | 38.88 | 40.40 | 38.57 | 39.29 | 900,711 | +0.15(+0.37%) |
May 13, 2011 | 39.89 | 39.99 | 38.91 | 39.14 | 933,277 | -0.71(-1.79%) |
May 12, 2011 | 39.42 | 40.42 | 39.23 | 39.85 | 1,526,650 | -0.38(-0.95%) |
May 11, 2011 | 41.77 | 41.77 | 40.10 | 40.24 | 975,843 | -1.71(-4.09%) |
May 10, 2011 | 41.67 | 41.98 | 40.98 | 41.95 | 609,980 | +0.45(+1.09%) |
May 09, 2011 | 40.11 | 41.64 | 40.11 | 41.50 | 740,621 | +1.42(+3.53%) |
May 06, 2011 | 40.89 | 41.45 | 39.66 | 40.08 | 1,455,815 | -0.20(-0.49%) |
May 05, 2011 | 40.35 | 41.41 | 39.97 | 40.28 | 778,687 | -0.83(-2.01%) |
May 04, 2011 | 42.23 | 42.23 | 40.59 | 41.11 | 801,076 | -1.17(-2.77%) |
May 03, 2011 | 42.28 | 42.50 | 41.77 | 42.28 | 914,881 | +0.08(+0.18%) |