Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.78 | 37.33 | 36.58 | 36.96 | 1,453,236 | -0.10(-0.28%) |
Jul 28, 2011 | 37.19 | 37.33 | 36.85 | 37.07 | 2,069,536 | -0.01(-0.04%) |
Jul 27, 2011 | 37.81 | 37.87 | 37.02 | 37.08 | 1,701,870 | -0.80(-2.11%) |
Jul 26, 2011 | 39.13 | 39.13 | 37.78 | 37.88 | 1,932,369 | -1.18(-3.03%) |
Jul 25, 2011 | 38.86 | 39.23 | 38.71 | 39.06 | 747,739 | -0.11(-0.28%) |
Jul 22, 2011 | 39.14 | 39.24 | 39.11 | 39.17 | 1,081,986 | -0.04(-0.11%) |
Jul 21, 2011 | 39.53 | 39.54 | 39.13 | 39.22 | 1,523,736 | -0.03(-0.09%) |
Jul 20, 2011 | 39.80 | 39.80 | 38.94 | 39.25 | 1,519,219 | -0.43(-1.09%) |
Jul 19, 2011 | 39.31 | 39.79 | 39.25 | 39.68 | 1,507,038 | +0.60(+1.53%) |
Jul 18, 2011 | 39.51 | 39.56 | 38.90 | 39.08 | 1,397,484 | -0.62(-1.56%) |
Jul 15, 2011 | 39.84 | 40.06 | 39.30 | 39.70 | 3,043,846 | +1.38(+3.59%) |
Jul 14, 2011 | 38.48 | 38.80 | 38.06 | 38.33 | 1,271,957 | +0.03(+0.07%) |
Jul 13, 2011 | 38.70 | 38.76 | 38.20 | 38.30 | 1,449,919 | -0.20(-0.52%) |
Jul 12, 2011 | 38.58 | 38.73 | 38.37 | 38.50 | 1,741,644 | -0.10(-0.25%) |
Jul 11, 2011 | 39.51 | 39.59 | 38.48 | 38.60 | 2,160,095 | -1.21(-3.04%) |
Jul 08, 2011 | 39.40 | 39.85 | 39.15 | 39.81 | 1,530,589 | -0.08(-0.21%) |
Jul 07, 2011 | 39.94 | 40.09 | 39.59 | 39.89 | 1,928,696 | +0.25(+0.63%) |
Jul 06, 2011 | 38.85 | 39.68 | 38.69 | 39.64 | 2,125,429 | +0.99(+2.57%) |
Jul 05, 2011 | 38.62 | 38.76 | 38.36 | 38.65 | 989,508 | +0.08(+0.22%) |
Jul 01, 2011 | 37.91 | 38.59 | 37.79 | 38.56 | 785,681 | +0.74(+1.95%) |
Jun 30, 2011 | 37.58 | 37.89 | 37.42 | 37.83 | 1,251,370 | +0.38(+1.02%) |
Jun 29, 2011 | 37.53 | 37.79 | 37.27 | 37.44 | 1,025,634 | +0.11(+0.30%) |
Jun 28, 2011 | 36.65 | 37.37 | 36.64 | 37.33 | 793,268 | +0.59(+1.61%) |
Jun 27, 2011 | 36.20 | 36.88 | 36.20 | 36.74 | 968,298 | +0.45(+1.23%) |
Jun 24, 2011 | 36.55 | 36.63 | 36.16 | 36.30 | 1,498,123 | -0.22(-0.61%) |
Jun 23, 2011 | 35.83 | 36.57 | 35.76 | 36.52 | 953,410 | +0.26(+0.71%) |
Jun 22, 2011 | 36.34 | 36.59 | 36.24 | 36.26 | 847,844 | -0.23(-0.63%) |
Jun 21, 2011 | 36.19 | 36.59 | 36.05 | 36.49 | 1,661,754 | +0.48(+1.33%) |
Jun 20, 2011 | 35.94 | 36.06 | 35.89 | 36.01 | 1,816,327 | +0.38(+1.07%) |
Jun 17, 2011 | 35.57 | 35.93 | 35.47 | 35.63 | 1,257,252 | +0.33(+0.95%) |
Jun 16, 2011 | 35.15 | 35.39 | 34.95 | 35.29 | 1,221,880 | +0.18(+0.51%) |
Jun 15, 2011 | 35.12 | 35.45 | 34.95 | 35.11 | 1,090,549 | -0.33(-0.94%) |
Jun 14, 2011 | 35.20 | 35.64 | 35.13 | 35.45 | 1,257,833 | +0.65(+1.88%) |
Jun 13, 2011 | 34.71 | 34.86 | 34.71 | 34.79 | 1,312,421 | +0.15(+0.44%) |
Jun 10, 2011 | 35.12 | 35.19 | 34.59 | 34.64 | 1,664,863 | -0.66(-1.87%) |
Jun 09, 2011 | 35.24 | 35.43 | 35.07 | 35.30 | 1,036,177 | +0.19(+0.53%) |
Jun 08, 2011 | 35.34 | 35.35 | 35.00 | 35.11 | 1,481,496 | -0.10(-0.28%) |
Jun 07, 2011 | 35.68 | 35.72 | 35.16 | 35.21 | 1,745,719 | -0.30(-0.83%) |
Jun 06, 2011 | 35.49 | 35.74 | 35.36 | 35.51 | 1,279,252 | -0.10(-0.29%) |
Jun 03, 2011 | 35.56 | 35.89 | 35.38 | 35.61 | 1,465,741 | -1.52(-4.08%) |
May 24, 2011 | 37.28 | 37.28 | 36.93 | 37.13 | 1,207,433 | -0.02(-0.06%) |
May 23, 2011 | 36.90 | 37.27 | 36.83 | 37.15 | 1,583,122 | -0.36(-0.96%) |
May 20, 2011 | 38.12 | 38.12 | 37.38 | 37.51 | 1,532,114 | -0.58(-1.52%) |
May 19, 2011 | 38.17 | 38.23 | 37.53 | 38.09 | 2,254,495 | -0.08(-0.22%) |
May 18, 2011 | 37.94 | 38.25 | 37.75 | 38.17 | 1,090,191 | +0.28(+0.75%) |
May 17, 2011 | 37.91 | 38.25 | 37.62 | 37.89 | 959,643 | -0.19(-0.49%) |
May 16, 2011 | 38.22 | 38.22 | 37.95 | 38.07 | 1,005,047 | -0.17(-0.43%) |
May 13, 2011 | 38.59 | 38.59 | 38.13 | 38.24 | 787,497 | -0.29(-0.75%) |
May 12, 2011 | 37.98 | 38.55 | 37.82 | 38.53 | 1,105,432 | +0.51(+1.34%) |
May 11, 2011 | 38.00 | 38.09 | 37.71 | 38.02 | 1,193,366 | -0.04(-0.11%) |
May 10, 2011 | 37.56 | 38.11 | 37.47 | 38.06 | 1,013,316 | +0.59(+1.58%) |
May 09, 2011 | 36.95 | 37.48 | 36.76 | 37.47 | 1,226,804 | +0.52(+1.40%) |
May 06, 2011 | 36.99 | 37.25 | 36.76 | 36.95 | 1,033,098 | +0.37(+1.00%) |
May 05, 2011 | 36.59 | 36.91 | 36.29 | 36.58 | 1,115,509 | -0.06(-0.15%) |
May 04, 2011 | 36.87 | 37.01 | 36.51 | 36.64 | 2,221,878 | -0.19(-0.51%) |
May 03, 2011 | 36.99 | 37.04 | 36.65 | 36.82 | 1,295,912 | -0.28(-0.74%) |