Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.21 | 36.59 | 36.05 | 36.32 | 384,797 | -0.10(-0.27%) |
Jul 28, 2011 | 36.60 | 36.77 | 36.34 | 36.42 | 3,284,616 | -0.16(-0.44%) |
Jul 27, 2011 | 37.20 | 37.20 | 36.50 | 36.58 | 225,076 | -0.81(-2.16%) |
Jul 26, 2011 | 37.50 | 37.52 | 37.26 | 37.39 | 386,155 | +0.05(+0.14%) |
Jul 25, 2011 | 37.27 | 37.50 | 37.21 | 37.33 | 1,414,207 | -0.22(-0.59%) |
Jul 22, 2011 | 37.57 | 37.60 | 37.28 | 37.56 | 935,041 | +0.07(+0.18%) |
Jul 21, 2011 | 37.22 | 37.57 | 37.07 | 37.49 | 1,287,293 | +0.64(+1.73%) |
Jul 20, 2011 | 36.96 | 36.99 | 36.76 | 36.85 | 706,858 | +0.12(+0.31%) |
Jul 19, 2011 | 36.36 | 36.76 | 36.36 | 36.73 | 573,762 | +0.57(+1.58%) |
Jul 18, 2011 | 36.37 | 36.37 | 35.92 | 36.16 | 532,006 | -0.49(-1.32%) |
Jul 15, 2011 | 36.77 | 36.77 | 36.36 | 36.65 | 378,022 | +0.23(+0.63%) |
Jul 14, 2011 | 36.73 | 36.90 | 36.32 | 36.42 | 939,207 | -0.31(-0.84%) |
Jul 13, 2011 | 36.59 | 37.06 | 36.54 | 36.73 | 534,936 | +0.44(+1.21%) |
Jul 12, 2011 | 36.29 | 36.68 | 36.27 | 36.29 | 733,397 | -0.22(-0.61%) |
Jul 11, 2011 | 36.79 | 36.86 | 36.43 | 36.51 | 303,485 | -0.94(-2.51%) |
Jul 08, 2011 | 37.38 | 37.50 | 37.18 | 37.45 | 531,446 | -0.33(-0.88%) |
Jul 07, 2011 | 37.78 | 37.88 | 37.67 | 37.78 | 196,258 | +0.34(+0.91%) |
Jul 06, 2011 | 37.43 | 37.51 | 37.19 | 37.44 | 365,650 | -0.11(-0.29%) |
Jul 05, 2011 | 37.63 | 37.68 | 37.43 | 37.55 | 599,770 | -0.12(-0.31%) |
Jul 01, 2011 | 37.17 | 37.70 | 37.04 | 37.67 | 625,474 | +0.50(+1.35%) |
Jun 30, 2011 | 36.92 | 37.20 | 36.82 | 37.16 | 879,514 | +0.43(+1.17%) |
Jun 29, 2011 | 36.60 | 36.76 | 36.32 | 36.73 | 739,922 | +0.48(+1.32%) |
Jun 28, 2011 | 35.87 | 36.26 | 35.84 | 36.26 | 467,591 | +0.45(+1.25%) |
Jun 27, 2011 | 35.63 | 35.92 | 35.43 | 35.81 | 255,920 | +0.29(+0.80%) |
Jun 24, 2011 | 35.99 | 35.99 | 35.47 | 35.52 | 409,833 | -0.29(-0.82%) |
Jun 23, 2011 | 35.55 | 35.85 | 35.28 | 35.82 | 266,192 | -0.25(-0.68%) |
Jun 22, 2011 | 36.29 | 36.44 | 36.06 | 36.06 | 588,878 | -0.28(-0.76%) |
Jun 21, 2011 | 35.99 | 36.42 | 35.97 | 36.34 | 285,591 | +0.61(+1.70%) |
Jun 20, 2011 | 35.65 | 35.74 | 35.39 | 35.73 | 810,334 | +0.14(+0.38%) |
Jun 17, 2011 | 35.94 | 35.94 | 35.51 | 35.59 | 781,746 | +0.08(+0.24%) |
Jun 16, 2011 | 35.43 | 35.69 | 35.24 | 35.51 | 305,594 | -0.08(-0.24%) |
Jun 15, 2011 | 35.89 | 36.03 | 35.43 | 35.59 | 609,256 | -0.81(-2.22%) |
Jun 14, 2011 | 36.28 | 36.54 | 36.28 | 36.40 | 446,924 | +0.43(+1.21%) |
Jun 13, 2011 | 36.05 | 36.14 | 35.75 | 35.97 | 195,008 | +0.03(+0.08%) |
Jun 10, 2011 | 36.33 | 36.38 | 35.81 | 35.94 | 747,237 | -0.69(-1.89%) |
Jun 09, 2011 | 36.30 | 36.74 | 36.26 | 36.63 | 851,753 | +0.39(+1.07%) |
Jun 08, 2011 | 36.48 | 36.48 | 36.17 | 36.24 | 817,343 | -0.35(-0.96%) |
Jun 07, 2011 | 36.77 | 36.85 | 36.56 | 36.59 | 250,112 | +0.18(+0.50%) |
Jun 06, 2011 | 36.78 | 36.81 | 36.38 | 36.41 | 304,461 | -0.48(-1.30%) |
Jun 03, 2011 | 36.64 | 37.11 | 36.64 | 36.89 | 285,382 | +0.43(+1.17%) |
May 24, 2011 | 36.64 | 36.67 | 36.42 | 36.46 | 214,031 | +0.11(+0.29%) |
May 23, 2011 | 36.47 | 36.48 | 36.22 | 36.35 | 163,432 | -0.69(-1.85%) |
May 20, 2011 | 37.22 | 37.27 | 36.90 | 37.04 | 171,404 | -0.40(-1.08%) |
May 19, 2011 | 37.32 | 37.46 | 37.16 | 37.44 | 301,389 | +0.16(+0.43%) |
May 18, 2011 | 37.02 | 37.34 | 36.94 | 37.28 | 300,824 | +0.30(+0.82%) |
May 17, 2011 | 36.82 | 36.99 | 36.61 | 36.98 | 207,029 | +0.09(+0.25%) |
May 16, 2011 | 37.01 | 37.31 | 36.79 | 36.89 | 460,837 | -0.14(-0.37%) |
May 13, 2011 | 37.57 | 37.63 | 36.89 | 37.02 | 734,344 | -0.59(-1.58%) |
May 12, 2011 | 37.27 | 37.70 | 37.11 | 37.62 | 205,420 | +0.14(+0.37%) |
May 11, 2011 | 37.81 | 37.88 | 37.29 | 37.48 | 678,933 | -0.55(-1.44%) |
May 10, 2011 | 37.84 | 38.04 | 37.77 | 38.03 | 556,404 | +0.29(+0.77%) |
May 09, 2011 | 37.56 | 37.81 | 37.37 | 37.74 | 405,935 | +0.25(+0.67%) |
May 06, 2011 | 37.84 | 37.98 | 37.30 | 37.49 | 509,472 | +0.13(+0.35%) |
May 05, 2011 | 37.60 | 37.72 | 37.21 | 37.36 | 598,943 | -0.53(-1.41%) |
May 04, 2011 | 38.23 | 38.23 | 37.74 | 37.89 | 549,019 | -0.33(-0.86%) |
May 03, 2011 | 38.38 | 38.45 | 38.04 | 38.22 | 280,039 | -0.31(-0.81%) |