Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.02 | 38.45 | 37.74 | 37.97 | 78,184 | -0.35(-0.91%) |
Jul 28, 2011 | 37.99 | 38.43 | 37.70 | 38.32 | 93,386 | +0.55(+1.46%) |
Jul 27, 2011 | 37.41 | 38.03 | 37.41 | 37.77 | 118,697 | +0.52(+1.40%) |
Jul 26, 2011 | 37.33 | 37.52 | 37.18 | 37.25 | 48,908 | -0.65(-1.72%) |
Jul 25, 2011 | 38.08 | 38.12 | 37.84 | 37.90 | 21,686 | +0.00(+0.00%) |
Jul 22, 2011 | 37.91 | 37.98 | 37.90 | 37.90 | 57,669 | -0.05(-0.13%) |
Jul 21, 2011 | 38.22 | 38.32 | 37.79 | 37.95 | 77,754 | -0.83(-2.14%) |
Jul 20, 2011 | 39.01 | 39.12 | 38.75 | 38.78 | 82,491 | -0.49(-1.25%) |
Jul 19, 2011 | 39.13 | 39.45 | 38.79 | 39.27 | 75,980 | -0.18(-0.46%) |
Jul 18, 2011 | 39.62 | 39.91 | 39.33 | 39.45 | 32,360 | +0.20(+0.51%) |
Jul 15, 2011 | 39.20 | 39.47 | 39.01 | 39.25 | 10,277 | +0.04(+0.10%) |
Jul 14, 2011 | 38.73 | 39.40 | 38.62 | 39.21 | 19,578 | -0.06(-0.17%) |
Jul 13, 2011 | 39.79 | 39.88 | 39.00 | 39.27 | 49,013 | -1.04(-2.57%) |
Jul 12, 2011 | 40.28 | 40.42 | 39.80 | 40.31 | 127,401 | +0.31(+0.78%) |
Jul 11, 2011 | 39.87 | 40.20 | 39.61 | 40.00 | 50,486 | +1.27(+3.28%) |
Jul 08, 2011 | 38.47 | 38.86 | 38.20 | 38.73 | 21,363 | +0.51(+1.33%) |
Jul 07, 2011 | 38.11 | 38.87 | 38.02 | 38.22 | 55,323 | -0.23(-0.60%) |
Jul 06, 2011 | 38.39 | 38.56 | 38.25 | 38.45 | 23,126 | +0.66(+1.75%) |
Jul 05, 2011 | 37.35 | 37.91 | 37.35 | 37.79 | 24,305 | +0.58(+1.56%) |
Jul 01, 2011 | 37.31 | 37.73 | 37.15 | 37.21 | 25,917 | -0.11(-0.29%) |
Jun 30, 2011 | 37.64 | 37.69 | 37.23 | 37.32 | 26,835 | -0.53(-1.40%) |
Jun 29, 2011 | 38.06 | 38.23 | 37.71 | 37.85 | 30,496 | -0.35(-0.91%) |
Jun 28, 2011 | 38.64 | 38.64 | 38.13 | 38.20 | 200,729 | -0.51(-1.33%) |
Jun 27, 2011 | 39.12 | 39.37 | 38.59 | 38.71 | 30,073 | -0.55(-1.40%) |
Jun 24, 2011 | 39.34 | 40.00 | 38.78 | 39.26 | 17,874 | +0.52(+1.34%) |
Jun 23, 2011 | 39.40 | 39.47 | 38.68 | 38.74 | 32,286 | +0.48(+1.25%) |
Jun 22, 2011 | 38.22 | 38.35 | 37.80 | 38.26 | 23,478 | +0.25(+0.66%) |
Jun 21, 2011 | 38.28 | 38.49 | 37.97 | 38.01 | 48,381 | -0.61(-1.58%) |
Jun 20, 2011 | 38.53 | 38.64 | 38.50 | 38.62 | 26,321 | -0.00(-0.00%) |
Jun 17, 2011 | 38.64 | 38.77 | 38.03 | 38.62 | 31,864 | -0.60(-1.53%) |
Jun 16, 2011 | 39.53 | 39.68 | 39.19 | 39.22 | 49,207 | -0.17(-0.43%) |
Jun 15, 2011 | 38.82 | 39.58 | 38.68 | 39.39 | 258,539 | +1.48(+3.90%) |
Jun 14, 2011 | 38.38 | 38.38 | 37.50 | 37.91 | 13,098 | -0.20(-0.53%) |
Jun 13, 2011 | 38.33 | 38.46 | 38.02 | 38.11 | 24,322 | -0.44(-1.14%) |
Jun 10, 2011 | 38.75 | 38.82 | 37.85 | 38.55 | 62,998 | +0.93(+2.48%) |
Jun 09, 2011 | 37.67 | 38.25 | 37.41 | 37.62 | 43,550 | +0.36(+0.97%) |
Jun 08, 2011 | 37.00 | 37.32 | 36.71 | 37.26 | 59,807 | +0.58(+1.57%) |
Jun 07, 2011 | 36.88 | 36.88 | 36.61 | 36.68 | 23,359 | -0.57(-1.53%) |
Jun 06, 2011 | 37.07 | 37.35 | 37.02 | 37.25 | 12,669 | +0.30(+0.81%) |
Jun 03, 2011 | 37.41 | 37.55 | 36.87 | 36.95 | 49,776 | -3.01(-7.53%) |
May 24, 2011 | 40.05 | 40.08 | 39.81 | 39.96 | 41,285 | -0.32(-0.79%) |
May 23, 2011 | 40.50 | 40.64 | 40.22 | 40.28 | 90,471 | +0.69(+1.74%) |
May 20, 2011 | 39.10 | 39.71 | 39.10 | 39.59 | 30,330 | +0.73(+1.89%) |
May 19, 2011 | 39.13 | 39.21 | 38.73 | 38.86 | 13,829 | -0.37(-0.95%) |
May 18, 2011 | 39.24 | 39.43 | 39.01 | 39.23 | 17,415 | -0.04(-0.10%) |
May 17, 2011 | 39.81 | 39.85 | 39.27 | 39.27 | 28,419 | -0.37(-0.93%) |
May 16, 2011 | 39.75 | 39.78 | 39.18 | 39.64 | 38,238 | -0.40(-1.00%) |
May 13, 2011 | 38.00 | 40.28 | 38.00 | 40.04 | 70,094 | +0.71(+1.81%) |
May 12, 2011 | 39.43 | 39.63 | 39.08 | 39.33 | 27,725 | -0.15(-0.38%) |
May 11, 2011 | 38.45 | 39.80 | 38.12 | 39.48 | 61,329 | +1.09(+2.84%) |
May 10, 2011 | 38.84 | 38.84 | 38.36 | 38.39 | 11,461 | -0.35(-0.90%) |
May 09, 2011 | 38.92 | 39.22 | 38.69 | 38.74 | 58,824 | +0.08(+0.22%) |
May 06, 2011 | 37.75 | 38.88 | 37.71 | 38.66 | 86,297 | +0.85(+2.24%) |
May 05, 2011 | 36.69 | 37.85 | 36.69 | 37.81 | 55,883 | +1.58(+4.36%) |
May 04, 2011 | 35.90 | 36.25 | 35.64 | 36.23 | 32,878 | +0.03(+0.08%) |
May 03, 2011 | 36.28 | 36.36 | 35.96 | 36.20 | 19,482 | +0.01(+0.03%) |