Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.34 | 35.08 | 33.96 | 34.70 | 416,882 | -0.08(-0.22%) |
Jul 28, 2011 | 34.89 | 35.58 | 34.72 | 34.78 | 530,009 | -0.13(-0.38%) |
Jul 27, 2011 | 36.03 | 36.12 | 34.84 | 34.91 | 427,440 | -1.36(-3.74%) |
Jul 26, 2011 | 37.21 | 37.21 | 36.19 | 36.27 | 306,240 | -1.05(-2.80%) |
Jul 25, 2011 | 37.03 | 37.79 | 36.84 | 37.31 | 344,634 | -0.08(-0.22%) |
Jul 22, 2011 | 37.69 | 37.74 | 37.36 | 37.40 | 415,985 | -0.05(-0.13%) |
Jul 21, 2011 | 38.89 | 39.12 | 36.34 | 37.45 | 1,283,881 | -1.41(-3.64%) |
Jul 20, 2011 | 38.86 | 39.26 | 38.39 | 38.86 | 756,773 | +0.11(+0.28%) |
Jul 19, 2011 | 38.06 | 38.80 | 37.89 | 38.75 | 769,558 | +1.93(+5.25%) |
Jul 18, 2011 | 36.80 | 36.91 | 36.32 | 36.82 | 385,789 | -0.18(-0.47%) |
Jul 15, 2011 | 36.98 | 37.05 | 36.51 | 36.99 | 226,720 | +0.22(+0.59%) |
Jul 14, 2011 | 37.61 | 38.00 | 36.67 | 36.78 | 487,304 | -0.69(-1.85%) |
Jul 13, 2011 | 37.58 | 37.94 | 37.42 | 37.47 | 425,772 | +0.00(+0.00%) |
Jul 12, 2011 | 37.63 | 37.87 | 37.41 | 37.47 | 345,101 | -0.35(-0.93%) |
Jul 11, 2011 | 38.57 | 38.68 | 37.71 | 37.82 | 491,816 | -1.27(-3.24%) |
Jul 08, 2011 | 38.61 | 39.09 | 38.41 | 39.09 | 270,930 | -0.03(-0.09%) |
Jul 07, 2011 | 39.38 | 39.40 | 38.89 | 39.12 | 308,196 | +0.18(+0.47%) |
Jul 06, 2011 | 38.41 | 38.98 | 38.27 | 38.94 | 344,591 | +0.46(+1.19%) |
Jul 05, 2011 | 38.53 | 38.74 | 38.22 | 38.48 | 319,152 | -0.05(-0.13%) |
Jul 01, 2011 | 38.17 | 38.66 | 37.90 | 38.53 | 405,097 | +0.32(+0.83%) |
Jun 30, 2011 | 37.62 | 38.47 | 37.60 | 38.21 | 459,973 | +0.70(+1.87%) |
Jun 29, 2011 | 37.17 | 37.71 | 36.84 | 37.51 | 371,065 | +0.61(+1.65%) |
Jun 28, 2011 | 36.35 | 37.00 | 36.12 | 36.90 | 227,248 | +0.74(+2.05%) |
Jun 27, 2011 | 36.20 | 36.53 | 35.83 | 36.16 | 489,588 | -0.08(-0.23%) |
Jun 24, 2011 | 36.89 | 37.02 | 36.10 | 36.25 | 489,501 | -0.52(-1.41%) |
Jun 23, 2011 | 36.50 | 36.87 | 36.05 | 36.76 | 436,671 | -0.25(-0.68%) |
Jun 22, 2011 | 36.75 | 37.39 | 36.75 | 37.01 | 409,659 | +0.26(+0.70%) |
Jun 21, 2011 | 36.35 | 36.81 | 36.20 | 36.75 | 345,795 | +0.72(+1.99%) |
Jun 20, 2011 | 35.98 | 36.10 | 35.85 | 36.04 | 287,354 | +0.21(+0.58%) |
Jun 17, 2011 | 35.83 | 35.93 | 35.60 | 35.83 | 483,152 | +0.48(+1.34%) |
Jun 16, 2011 | 35.58 | 35.75 | 34.92 | 35.35 | 436,808 | -0.25(-0.70%) |
Jun 15, 2011 | 35.73 | 35.91 | 35.49 | 35.60 | 364,041 | -0.52(-1.43%) |
Jun 14, 2011 | 35.73 | 36.32 | 35.55 | 36.12 | 223,320 | +0.76(+2.14%) |
Jun 13, 2011 | 35.28 | 35.65 | 35.17 | 35.36 | 345,828 | +0.07(+0.19%) |
Jun 10, 2011 | 35.49 | 35.56 | 35.20 | 35.30 | 535,029 | -0.46(-1.28%) |
Jun 09, 2011 | 35.78 | 35.86 | 35.65 | 35.75 | 369,451 | +0.10(+0.28%) |
Jun 08, 2011 | 35.63 | 35.84 | 35.50 | 35.65 | 635,559 | -0.04(-0.12%) |
Jun 07, 2011 | 35.68 | 35.75 | 35.26 | 35.70 | 396,445 | +0.19(+0.54%) |
Jun 06, 2011 | 35.60 | 35.77 | 35.30 | 35.50 | 355,065 | -0.25(-0.70%) |
Jun 03, 2011 | 35.71 | 36.11 | 35.54 | 35.75 | 299,146 | -0.63(-1.74%) |
May 24, 2011 | 36.66 | 36.81 | 36.19 | 36.39 | 306,864 | -0.13(-0.37%) |
May 23, 2011 | 36.50 | 36.87 | 36.38 | 36.52 | 526,285 | -0.63(-1.70%) |
May 20, 2011 | 37.29 | 37.38 | 36.80 | 37.15 | 250,275 | -0.17(-0.47%) |
May 19, 2011 | 37.51 | 37.94 | 37.02 | 37.33 | 332,288 | +0.03(+0.09%) |
May 18, 2011 | 36.43 | 37.34 | 36.39 | 37.30 | 229,641 | +0.93(+2.57%) |
May 17, 2011 | 36.84 | 36.87 | 36.05 | 36.36 | 211,077 | -0.67(-1.80%) |
May 16, 2011 | 36.93 | 37.45 | 36.89 | 37.03 | 469,519 | -0.18(-0.49%) |
May 13, 2011 | 38.16 | 38.32 | 37.11 | 37.21 | 377,622 | -0.91(-2.38%) |
May 12, 2011 | 37.85 | 38.26 | 37.48 | 38.12 | 179,173 | +0.15(+0.40%) |
May 11, 2011 | 38.35 | 38.49 | 37.73 | 37.97 | 360,664 | -0.43(-1.11%) |
May 10, 2011 | 38.35 | 38.54 | 38.29 | 38.40 | 228,969 | +0.18(+0.46%) |
May 09, 2011 | 37.79 | 38.57 | 37.67 | 38.22 | 471,390 | +0.61(+1.62%) |
May 06, 2011 | 37.63 | 38.26 | 37.40 | 37.61 | 169,463 | +0.25(+0.67%) |
May 05, 2011 | 37.23 | 37.76 | 36.95 | 37.36 | 275,393 | -0.27(-0.71%) |
May 04, 2011 | 38.25 | 38.32 | 37.28 | 37.63 | 321,983 | -0.68(-1.78%) |
May 03, 2011 | 38.64 | 38.87 | 38.07 | 38.31 | 299,542 | -0.50(-1.29%) |