Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 38.45 | 38.89 | 38.45 | 38.64 | 4,346 | -0.17(-0.44%) |
Jul 28, 2011 | 38.68 | 39.09 | 38.68 | 38.81 | 3,261 | +0.02(+0.05%) |
Jul 27, 2011 | 39.14 | 39.14 | 38.77 | 38.79 | 5,192 | +0.03(+0.08%) |
Jul 26, 2011 | 38.76 | 39.00 | 38.76 | 38.76 | 4,116 | -0.01(-0.03%) |
Jul 25, 2011 | 38.76 | 39.06 | 38.73 | 38.77 | 3,743 | -0.11(-0.28%) |
Jul 22, 2011 | 38.86 | 39.06 | 38.83 | 38.88 | 4,428 | -0.18(-0.46%) |
Jul 21, 2011 | 38.77 | 39.26 | 38.77 | 39.06 | 2,707 | +0.35(+0.90%) |
Jul 20, 2011 | 38.59 | 38.78 | 38.58 | 38.71 | 3,597 | +0.21(+0.55%) |
Jul 19, 2011 | 38.29 | 38.83 | 38.29 | 38.50 | 2,994 | +0.10(+0.26%) |
Jul 18, 2011 | 38.62 | 38.62 | 38.32 | 38.40 | 1,959 | -0.24(-0.62%) |
Jul 15, 2011 | 38.57 | 38.86 | 38.57 | 38.64 | 5,647 | +0.23(+0.60%) |
Jul 14, 2011 | 38.55 | 38.73 | 38.41 | 38.41 | 3,034 | -0.44(-1.13%) |
Jul 13, 2011 | 39.00 | 39.22 | 38.85 | 38.85 | 8,299 | +0.32(+0.83%) |
Jul 12, 2011 | 38.45 | 38.80 | 38.45 | 38.53 | 3,645 | +0.39(+1.02%) |
Jul 11, 2011 | 38.12 | 38.28 | 38.11 | 38.14 | 8,934 | -0.21(-0.55%) |
Jul 08, 2011 | 38.20 | 38.55 | 38.20 | 38.35 | 3,749 | -0.20(-0.52%) |
Jul 07, 2011 | 38.40 | 38.67 | 38.40 | 38.55 | 2,262 | +0.04(+0.10%) |
Jul 06, 2011 | 38.58 | 38.75 | 38.51 | 38.51 | 2,512 | -0.01(-0.03%) |
Jul 05, 2011 | 38.49 | 38.71 | 38.48 | 38.52 | 6,536 | -0.33(-0.85%) |
Jul 01, 2011 | 38.38 | 38.85 | 38.38 | 38.85 | 1,749 | +0.13(+0.34%) |
Jun 30, 2011 | 38.50 | 38.99 | 38.50 | 38.72 | 13,677 | +0.71(+1.87%) |
Jun 29, 2011 | 38.04 | 38.18 | 38.01 | 38.01 | 4,395 | +0.35(+0.93%) |
Jun 28, 2011 | 37.54 | 37.83 | 37.54 | 37.66 | 2,622 | +0.10(+0.27%) |
Jun 27, 2011 | 37.48 | 37.75 | 37.48 | 37.56 | 8,224 | -0.18(-0.48%) |
Jun 24, 2011 | 38.16 | 38.16 | 37.74 | 37.74 | 2,613 | -0.46(-1.20%) |
Jun 23, 2011 | 38.11 | 38.29 | 37.98 | 38.20 | 8,001 | +0.00(+0.00%) |
Jun 22, 2011 | 38.39 | 38.65 | 38.20 | 38.20 | 6,107 | -0.18(-0.47%) |
Jun 21, 2011 | 38.19 | 38.48 | 38.19 | 38.38 | 11,542 | +0.22(+0.58%) |
Jun 20, 2011 | 38.15 | 38.20 | 38.15 | 38.16 | 7,054 | +0.06(+0.16%) |
Jun 17, 2011 | 37.90 | 38.36 | 37.90 | 38.10 | 4,325 | +0.00(+0.00%) |
Jun 16, 2011 | 37.98 | 38.44 | 37.98 | 38.10 | 7,934 | -0.19(-0.50%) |
Jun 15, 2011 | 38.62 | 38.81 | 38.25 | 38.29 | 4,936 | -0.49(-1.26%) |
Jun 14, 2011 | 38.65 | 38.81 | 38.65 | 38.78 | 5,452 | +0.14(+0.36%) |
Jun 13, 2011 | 38.86 | 38.86 | 38.64 | 38.64 | 4,507 | -0.36(-0.92%) |
Jun 10, 2011 | 39.30 | 39.50 | 39.00 | 39.00 | 5,944 | +0.53(+1.38%) |
Jun 09, 2011 | 38.41 | 38.76 | 38.41 | 38.47 | 11,575 | -0.16(-0.41%) |
Jun 08, 2011 | 38.99 | 38.99 | 38.63 | 38.63 | 15,683 | +0.26(+0.68%) |
Jun 07, 2011 | 38.36 | 38.56 | 38.36 | 38.37 | 4,285 | +0.35(+0.92%) |
Jun 06, 2011 | 37.78 | 38.24 | 37.78 | 38.02 | 3,909 | -0.13(-0.34%) |
Jun 03, 2011 | 38.05 | 38.40 | 38.05 | 38.15 | 8,632 | +0.96(+2.58%) |
May 24, 2011 | 37.15 | 37.40 | 37.09 | 37.19 | 12,028 | +0.36(+0.98%) |
May 23, 2011 | 36.92 | 37.06 | 36.83 | 36.83 | 3,911 | +0.00(+0.00%) |
May 20, 2011 | 37.05 | 37.17 | 36.80 | 36.83 | 9,120 | -0.47(-1.26%) |
May 19, 2011 | 36.95 | 37.40 | 36.95 | 37.30 | 3,511 | +0.24(+0.65%) |
May 18, 2011 | 36.99 | 37.20 | 36.99 | 37.06 | 4,222 | +0.11(+0.30%) |
May 17, 2011 | 36.93 | 37.12 | 36.81 | 36.95 | 9,818 | -0.78(-2.07%) |
May 16, 2011 | 37.69 | 38.00 | 37.57 | 37.73 | 8,098 | -0.12(-0.32%) |
May 13, 2011 | 38.11 | 38.36 | 37.84 | 37.85 | 4,286 | -0.53(-1.38%) |
May 12, 2011 | 38.16 | 38.38 | 37.98 | 38.38 | 1,013 | +0.53(+1.40%) |
May 11, 2011 | 38.23 | 38.40 | 37.80 | 37.85 | 14,770 | -0.83(-2.15%) |
May 10, 2011 | 38.41 | 38.71 | 38.41 | 38.68 | 9,596 | -0.11(-0.28%) |
May 09, 2011 | 38.62 | 38.86 | 38.59 | 38.79 | 9,164 | +0.18(+0.47%) |
May 06, 2011 | 38.75 | 38.89 | 38.56 | 38.61 | 2,132 | +0.59(+1.55%) |
May 05, 2011 | 38.35 | 38.49 | 38.02 | 38.02 | 9,449 | -0.18(-0.47%) |
May 04, 2011 | 38.21 | 38.33 | 38.10 | 38.20 | 9,335 | +0.00(+0.00%) |
May 03, 2011 | 38.38 | 38.58 | 38.20 | 38.20 | 3,255 | -0.02(-0.05%) |