Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.33 | 36.74 | 36.14 | 36.42 | 236,401 | -0.07(-0.18%) |
Jul 28, 2011 | 36.56 | 36.86 | 36.42 | 36.49 | 141,381 | -0.06(-0.16%) |
Jul 27, 2011 | 37.23 | 37.23 | 36.46 | 36.55 | 191,825 | -0.81(-2.16%) |
Jul 26, 2011 | 37.37 | 37.52 | 37.27 | 37.36 | 91,957 | +0.06(+0.16%) |
Jul 25, 2011 | 37.22 | 37.48 | 37.17 | 37.30 | 145,084 | -0.29(-0.77%) |
Jul 22, 2011 | 37.58 | 37.61 | 37.52 | 37.59 | 118,342 | +0.01(+0.02%) |
Jul 21, 2011 | 37.14 | 37.63 | 37.12 | 37.58 | 131,892 | +0.60(+1.63%) |
Jul 20, 2011 | 36.97 | 37.05 | 36.82 | 36.98 | 55,133 | +0.23(+0.63%) |
Jul 19, 2011 | 36.49 | 36.78 | 36.49 | 36.75 | 154,398 | +0.60(+1.66%) |
Jul 18, 2011 | 36.33 | 36.36 | 35.87 | 36.15 | 64,940 | -0.46(-1.26%) |
Jul 15, 2011 | 36.67 | 36.69 | 36.36 | 36.61 | 54,353 | +0.22(+0.61%) |
Jul 14, 2011 | 36.88 | 36.95 | 36.35 | 36.39 | 80,467 | -0.28(-0.75%) |
Jul 13, 2011 | 36.64 | 37.04 | 36.56 | 36.66 | 67,401 | +0.36(+1.00%) |
Jul 12, 2011 | 36.36 | 36.68 | 36.28 | 36.30 | 86,043 | -0.27(-0.74%) |
Jul 11, 2011 | 36.85 | 36.89 | 36.41 | 36.57 | 154,886 | -0.88(-2.34%) |
Jul 08, 2011 | 37.43 | 37.45 | 37.17 | 37.45 | 95,290 | -0.37(-0.98%) |
Jul 07, 2011 | 37.66 | 37.86 | 37.63 | 37.82 | 719,167 | +0.36(+0.95%) |
Jul 06, 2011 | 37.43 | 37.54 | 37.22 | 37.46 | 170,715 | -0.10(-0.28%) |
Jul 05, 2011 | 37.60 | 37.65 | 37.48 | 37.57 | 72,149 | -0.08(-0.22%) |
Jul 01, 2011 | 37.21 | 37.73 | 37.08 | 37.65 | 120,131 | +0.42(+1.14%) |
Jun 30, 2011 | 36.97 | 37.29 | 36.90 | 37.22 | 87,054 | +0.44(+1.19%) |
Jun 29, 2011 | 36.57 | 36.82 | 36.43 | 36.79 | 423,230 | +0.47(+1.29%) |
Jun 28, 2011 | 35.91 | 36.33 | 35.91 | 36.32 | 46,401 | +0.49(+1.37%) |
Jun 27, 2011 | 35.55 | 35.95 | 35.47 | 35.83 | 115,076 | +0.29(+0.81%) |
Jun 24, 2011 | 35.93 | 35.93 | 35.49 | 35.54 | 40,752 | -0.36(-1.00%) |
Jun 23, 2011 | 35.56 | 35.90 | 35.26 | 35.90 | 92,345 | -0.20(-0.54%) |
Jun 22, 2011 | 36.19 | 36.37 | 36.08 | 36.10 | 216,961 | -0.24(-0.67%) |
Jun 21, 2011 | 35.91 | 36.43 | 35.91 | 36.34 | 100,212 | +0.65(+1.81%) |
Jun 20, 2011 | 35.71 | 35.78 | 35.63 | 35.70 | 288,091 | +0.03(+0.08%) |
Jun 17, 2011 | 35.72 | 35.93 | 35.55 | 35.67 | 67,897 | +0.22(+0.63%) |
Jun 16, 2011 | 35.47 | 35.64 | 35.16 | 35.44 | 257,078 | -0.13(-0.35%) |
Jun 15, 2011 | 36.01 | 36.07 | 35.50 | 35.57 | 126,915 | -0.91(-2.50%) |
Jun 14, 2011 | 36.38 | 36.53 | 36.27 | 36.48 | 268,131 | +0.55(+1.53%) |
Jun 13, 2011 | 36.05 | 36.10 | 35.72 | 35.93 | 159,323 | +0.07(+0.21%) |
Jun 10, 2011 | 36.32 | 36.32 | 35.70 | 35.86 | 98,271 | -0.73(-2.01%) |
Jun 09, 2011 | 36.33 | 36.68 | 36.22 | 36.59 | 39,006 | +0.30(+0.82%) |
Jun 08, 2011 | 36.38 | 36.49 | 36.18 | 36.30 | 194,742 | -0.22(-0.61%) |
Jun 07, 2011 | 36.74 | 36.85 | 36.52 | 36.52 | 44,806 | +0.16(+0.45%) |
Jun 06, 2011 | 36.73 | 36.76 | 36.36 | 36.36 | 70,882 | -0.50(-1.37%) |
Jun 03, 2011 | 36.62 | 37.05 | 36.57 | 36.86 | 62,330 | +0.39(+1.06%) |
May 24, 2011 | 36.62 | 36.68 | 36.39 | 36.48 | 81,187 | +0.12(+0.33%) |
May 23, 2011 | 36.42 | 36.47 | 36.19 | 36.36 | 147,000 | -0.64(-1.72%) |
May 20, 2011 | 37.30 | 37.30 | 36.88 | 36.99 | 32,228 | -0.39(-1.05%) |
May 19, 2011 | 37.36 | 37.43 | 37.14 | 37.39 | 47,393 | +0.08(+0.22%) |
May 18, 2011 | 36.94 | 37.31 | 36.88 | 37.31 | 48,357 | +0.32(+0.86%) |
May 17, 2011 | 36.77 | 36.99 | 36.58 | 36.99 | 85,266 | +0.11(+0.30%) |
May 16, 2011 | 37.02 | 37.28 | 36.84 | 36.88 | 126,487 | -0.13(-0.34%) |
May 13, 2011 | 37.50 | 37.50 | 36.82 | 37.00 | 112,302 | -0.44(-1.17%) |
May 12, 2011 | 37.32 | 37.59 | 37.05 | 37.44 | 220,348 | +0.03(+0.08%) |
May 11, 2011 | 37.87 | 37.87 | 37.16 | 37.41 | 106,530 | -0.67(-1.75%) |
May 10, 2011 | 37.85 | 38.11 | 37.79 | 38.08 | 113,554 | +0.41(+1.08%) |
May 09, 2011 | 37.51 | 37.74 | 37.34 | 37.67 | 80,570 | +0.20(+0.53%) |
May 06, 2011 | 37.75 | 37.94 | 37.31 | 37.47 | 117,270 | +0.17(+0.46%) |
May 05, 2011 | 37.63 | 37.72 | 37.12 | 37.30 | 191,321 | -0.54(-1.42%) |
May 04, 2011 | 38.20 | 38.20 | 37.64 | 37.83 | 79,080 | -0.37(-0.97%) |
May 03, 2011 | 38.33 | 38.39 | 37.96 | 38.20 | 113,356 | -0.29(-0.75%) |