Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.08 | 36.78 | 35.57 | 36.51 | 839,392 | -0.13(-0.36%) |
Jul 28, 2011 | 36.51 | 37.87 | 36.39 | 36.65 | 1,496,016 | -0.01(-0.02%) |
Jul 27, 2011 | 37.90 | 38.07 | 36.55 | 36.65 | 1,063,811 | -1.53(-4.01%) |
Jul 26, 2011 | 38.95 | 38.95 | 38.11 | 38.18 | 1,020,073 | -0.89(-2.29%) |
Jul 25, 2011 | 38.74 | 39.31 | 38.65 | 39.08 | 770,162 | -0.09(-0.24%) |
Jul 22, 2011 | 39.12 | 39.26 | 39.06 | 39.17 | 470,916 | +0.09(+0.24%) |
Jul 21, 2011 | 38.59 | 39.13 | 38.43 | 39.08 | 910,865 | +0.67(+1.74%) |
Jul 20, 2011 | 38.62 | 38.62 | 38.22 | 38.41 | 668,765 | -0.17(-0.44%) |
Jul 19, 2011 | 38.36 | 38.60 | 38.25 | 38.58 | 940,393 | +0.82(+2.16%) |
Jul 18, 2011 | 38.15 | 38.39 | 37.61 | 37.77 | 984,920 | -0.43(-1.12%) |
Jul 15, 2011 | 37.62 | 38.22 | 37.28 | 38.19 | 1,124,232 | +0.66(+1.76%) |
Jul 14, 2011 | 38.01 | 38.39 | 37.43 | 37.53 | 1,170,245 | -0.27(-0.72%) |
Jul 13, 2011 | 37.80 | 38.84 | 37.65 | 37.80 | 863,274 | +0.28(+0.75%) |
Jul 12, 2011 | 37.66 | 38.06 | 37.50 | 37.52 | 537,927 | -0.26(-0.70%) |
Jul 11, 2011 | 37.88 | 38.11 | 37.52 | 37.79 | 1,188,807 | -0.71(-1.86%) |
Jul 08, 2011 | 38.06 | 38.56 | 37.87 | 38.50 | 1,142,568 | -0.05(-0.14%) |
Jul 07, 2011 | 38.48 | 38.67 | 38.34 | 38.56 | 1,611,790 | +0.61(+1.60%) |
Jul 06, 2011 | 38.13 | 38.25 | 37.58 | 37.95 | 1,373,763 | -0.11(-0.29%) |
Jul 05, 2011 | 38.75 | 38.75 | 38.01 | 38.06 | 1,772,274 | -0.82(-2.10%) |
Jul 01, 2011 | 38.58 | 38.95 | 38.08 | 38.88 | 1,516,895 | +0.31(+0.81%) |
Jun 30, 2011 | 38.50 | 39.01 | 38.44 | 38.57 | 1,447,332 | +0.09(+0.22%) |
Jun 29, 2011 | 38.14 | 38.84 | 38.05 | 38.48 | 946,890 | +0.58(+1.54%) |
Jun 28, 2011 | 37.34 | 38.04 | 37.27 | 37.90 | 636,438 | +0.86(+2.33%) |
Jun 27, 2011 | 37.31 | 37.44 | 36.85 | 37.04 | 597,920 | -0.30(-0.81%) |
Jun 24, 2011 | 37.75 | 38.03 | 36.95 | 37.34 | 1,202,477 | -0.40(-1.05%) |
Jun 23, 2011 | 36.99 | 37.80 | 36.41 | 37.73 | 1,129,925 | +0.09(+0.25%) |
Jun 22, 2011 | 37.82 | 38.17 | 37.58 | 37.64 | 1,202,212 | -0.24(-0.64%) |
Jun 21, 2011 | 37.38 | 38.11 | 37.31 | 37.88 | 724,043 | +0.90(+2.44%) |
Jun 20, 2011 | 36.80 | 37.18 | 36.76 | 36.98 | 919,753 | +0.40(+1.10%) |
Jun 17, 2011 | 37.07 | 37.07 | 36.15 | 36.58 | 1,551,535 | -0.05(-0.15%) |
Jun 16, 2011 | 36.82 | 37.40 | 36.09 | 36.63 | 1,317,889 | -0.02(-0.04%) |
Jun 15, 2011 | 36.97 | 37.73 | 36.51 | 36.65 | 1,036,203 | -0.70(-1.87%) |
Jun 14, 2011 | 36.79 | 37.61 | 36.75 | 37.35 | 971,940 | +1.03(+2.85%) |
Jun 13, 2011 | 37.30 | 37.30 | 35.93 | 36.31 | 1,043,920 | -0.93(-2.50%) |
Jun 10, 2011 | 36.40 | 37.45 | 36.31 | 37.24 | 1,864,501 | +0.66(+1.80%) |
Jun 09, 2011 | 36.48 | 36.92 | 36.21 | 36.58 | 800,007 | +0.26(+0.71%) |
Jun 08, 2011 | 36.44 | 36.66 | 36.13 | 36.33 | 1,092,936 | -0.34(-0.93%) |
Jun 07, 2011 | 36.40 | 37.22 | 36.25 | 36.67 | 964,177 | +0.47(+1.29%) |
Jun 06, 2011 | 36.93 | 37.25 | 36.14 | 36.20 | 1,157,090 | -0.72(-1.96%) |
Jun 03, 2011 | 37.55 | 38.02 | 36.84 | 36.93 | 1,277,442 | -2.35(-5.99%) |
May 24, 2011 | 39.36 | 40.02 | 39.19 | 39.28 | 532,609 | +0.23(+0.60%) |
May 23, 2011 | 38.81 | 39.49 | 38.72 | 39.05 | 726,946 | -0.72(-1.81%) |
May 20, 2011 | 40.12 | 40.30 | 39.57 | 39.77 | 770,044 | -0.50(-1.23%) |
May 19, 2011 | 40.76 | 40.76 | 39.64 | 40.26 | 801,835 | -0.22(-0.54%) |
May 18, 2011 | 39.79 | 40.57 | 39.64 | 40.48 | 610,094 | +0.69(+1.73%) |
May 17, 2011 | 39.60 | 40.17 | 39.37 | 39.79 | 628,333 | +0.02(+0.06%) |
May 16, 2011 | 39.36 | 40.90 | 39.04 | 39.77 | 889,808 | +0.15(+0.37%) |
May 13, 2011 | 40.38 | 40.48 | 39.39 | 39.62 | 921,980 | -0.72(-1.79%) |
May 12, 2011 | 39.91 | 40.91 | 39.71 | 40.34 | 1,508,170 | -0.39(-0.95%) |
May 11, 2011 | 42.29 | 42.29 | 40.59 | 40.73 | 964,030 | -1.74(-4.09%) |
May 10, 2011 | 42.18 | 42.50 | 41.48 | 42.46 | 602,597 | +0.46(+1.09%) |
May 09, 2011 | 40.61 | 42.15 | 40.61 | 42.01 | 731,656 | +1.43(+3.53%) |
May 06, 2011 | 41.39 | 41.95 | 40.14 | 40.57 | 1,438,192 | -0.20(-0.49%) |
May 05, 2011 | 40.85 | 41.92 | 40.46 | 40.78 | 769,261 | -0.84(-2.01%) |
May 04, 2011 | 42.75 | 42.75 | 41.09 | 41.61 | 791,379 | -1.19(-2.77%) |
May 03, 2011 | 42.80 | 43.02 | 42.28 | 42.80 | 903,806 | +0.08(+0.18%) |