Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.89 | 37.94 | 37.25 | 37.47 | 3,369,780 | -0.77(-2.03%) |
Jul 28, 2011 | 38.21 | 38.35 | 38.12 | 38.24 | 379,615 | -0.14(-0.36%) |
Jul 27, 2011 | 38.50 | 38.61 | 38.33 | 38.38 | 491,495 | -0.01(-0.02%) |
Jul 26, 2011 | 38.56 | 38.56 | 38.30 | 38.39 | 298,865 | -0.26(-0.67%) |
Jul 25, 2011 | 38.69 | 38.71 | 38.27 | 38.65 | 496,594 | +0.41(+1.06%) |
Jul 22, 2011 | 38.36 | 38.36 | 38.23 | 38.24 | 187,835 | -0.29(-0.74%) |
Jul 21, 2011 | 38.59 | 38.70 | 38.34 | 38.53 | 276,277 | +0.30(+0.77%) |
Jul 20, 2011 | 38.00 | 38.33 | 37.96 | 38.23 | 288,833 | +0.44(+1.17%) |
Jul 19, 2011 | 38.58 | 38.62 | 37.78 | 37.79 | 628,194 | -0.81(-2.10%) |
Jul 18, 2011 | 38.28 | 38.60 | 38.23 | 38.60 | 433,950 | +0.37(+0.97%) |
Jul 15, 2011 | 38.59 | 38.61 | 38.23 | 38.23 | 172,940 | -0.06(-0.14%) |
Jul 14, 2011 | 38.07 | 38.29 | 37.89 | 38.29 | 450,915 | +0.52(+1.37%) |
Jul 13, 2011 | 38.04 | 38.26 | 37.75 | 37.77 | 1,218,541 | -0.10(-0.27%) |
Jul 12, 2011 | 37.78 | 38.09 | 37.78 | 37.87 | 2,609,279 | -0.14(-0.36%) |
Jul 11, 2011 | 38.32 | 38.43 | 38.01 | 38.01 | 1,000,833 | -0.56(-1.46%) |
Jul 08, 2011 | 38.81 | 38.82 | 38.49 | 38.58 | 413,973 | -0.57(-1.46%) |
Jul 07, 2011 | 39.22 | 39.34 | 39.11 | 39.15 | 356,738 | +0.09(+0.24%) |
Jul 06, 2011 | 39.10 | 39.23 | 38.96 | 39.06 | 234,157 | -0.16(-0.41%) |
Jul 05, 2011 | 39.17 | 39.29 | 39.10 | 39.22 | 182,986 | -0.12(-0.29%) |
Jul 01, 2011 | 39.14 | 39.44 | 39.09 | 39.33 | 328,704 | +0.07(+0.18%) |
Jun 30, 2011 | 39.21 | 39.67 | 39.18 | 39.26 | 648,911 | +0.10(+0.24%) |
Jun 29, 2011 | 38.92 | 39.29 | 38.82 | 39.17 | 880,393 | +0.22(+0.57%) |
Jun 28, 2011 | 38.70 | 38.99 | 38.60 | 38.94 | 700,052 | +0.32(+0.84%) |
Jun 27, 2011 | 38.15 | 38.64 | 38.15 | 38.62 | 748,478 | +0.50(+1.31%) |
Jun 24, 2011 | 37.96 | 38.12 | 37.85 | 38.12 | 558,770 | +0.16(+0.41%) |
Jun 23, 2011 | 38.04 | 38.04 | 37.83 | 37.97 | 310,733 | -0.31(-0.82%) |
Jun 22, 2011 | 38.14 | 38.33 | 38.10 | 38.28 | 207,786 | +0.00(+0.00%) |
Jun 21, 2011 | 38.26 | 38.40 | 38.13 | 38.28 | 330,005 | +0.15(+0.39%) |
Jun 20, 2011 | 38.15 | 38.24 | 38.09 | 38.13 | 147,668 | -0.05(-0.12%) |
Jun 17, 2011 | 38.20 | 38.27 | 38.09 | 38.18 | 181,513 | +0.18(+0.46%) |
Jun 16, 2011 | 38.11 | 38.24 | 37.93 | 38.00 | 431,635 | -0.18(-0.46%) |
Jun 15, 2011 | 38.80 | 38.80 | 38.16 | 38.18 | 1,124,404 | -0.69(-1.78%) |
Jun 14, 2011 | 38.67 | 38.89 | 38.60 | 38.87 | 1,002,778 | +0.59(+1.54%) |
Jun 13, 2011 | 38.27 | 38.29 | 38.04 | 38.28 | 625,291 | +0.17(+0.44%) |
Jun 10, 2011 | 38.21 | 38.23 | 38.00 | 38.11 | 943,574 | -0.29(-0.74%) |
Jun 09, 2011 | 38.12 | 38.58 | 38.04 | 38.40 | 579,721 | +0.17(+0.43%) |
Jun 08, 2011 | 38.46 | 38.48 | 38.23 | 38.23 | 224,402 | -0.30(-0.77%) |
Jun 07, 2011 | 38.88 | 38.92 | 38.53 | 38.53 | 446,597 | -0.18(-0.48%) |
Jun 06, 2011 | 38.81 | 38.87 | 38.57 | 38.71 | 662,590 | +0.28(+0.72%) |
Jun 03, 2011 | 38.33 | 38.75 | 38.33 | 38.44 | 846,711 | -0.29(-0.74%) |
May 24, 2011 | 38.92 | 38.97 | 38.71 | 38.72 | 472,436 | -0.13(-0.33%) |
May 23, 2011 | 38.85 | 38.90 | 38.68 | 38.85 | 645,531 | -0.20(-0.52%) |
May 20, 2011 | 39.18 | 39.27 | 39.01 | 39.06 | 392,920 | -0.01(-0.02%) |
May 19, 2011 | 39.41 | 39.41 | 39.06 | 39.06 | 629,187 | +0.01(+0.02%) |
May 18, 2011 | 38.67 | 39.06 | 38.61 | 39.06 | 416,342 | +0.52(+1.34%) |
May 17, 2011 | 38.77 | 38.78 | 38.54 | 38.54 | 698,720 | -0.39(-0.99%) |
May 16, 2011 | 39.20 | 39.28 | 38.87 | 38.93 | 406,426 | -0.24(-0.61%) |
May 13, 2011 | 39.35 | 39.39 | 38.99 | 39.17 | 359,085 | -0.36(-0.91%) |
May 12, 2011 | 39.24 | 39.65 | 39.16 | 39.53 | 384,189 | +0.25(+0.63%) |
May 11, 2011 | 39.50 | 39.54 | 39.18 | 39.28 | 513,979 | -0.23(-0.58%) |
May 10, 2011 | 39.31 | 39.51 | 39.26 | 39.51 | 231,946 | +0.29(+0.73%) |
May 09, 2011 | 39.26 | 39.27 | 39.13 | 39.22 | 318,491 | +0.03(+0.07%) |
May 06, 2011 | 39.41 | 39.47 | 39.03 | 39.19 | 299,359 | +0.18(+0.45%) |
May 05, 2011 | 39.27 | 39.30 | 38.95 | 39.02 | 359,514 | -0.37(-0.94%) |
May 04, 2011 | 39.54 | 39.54 | 39.36 | 39.39 | 764,882 | -0.19(-0.49%) |
May 03, 2011 | 39.68 | 39.82 | 39.58 | 39.58 | 240,731 | -0.24(-0.60%) |