Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.33 | 39.34 | 39.26 | 39.34 | 15,422 | +0.01(+0.03%) |
Jul 28, 2011 | 39.12 | 39.33 | 39.12 | 39.33 | 3,527 | -0.02(-0.05%) |
Jul 27, 2011 | 39.18 | 39.36 | 39.18 | 39.34 | 37,244 | +0.01(+0.02%) |
Jul 26, 2011 | 39.23 | 39.35 | 39.22 | 39.34 | 20,929 | +0.01(+0.02%) |
Jul 25, 2011 | 39.08 | 39.40 | 39.08 | 39.33 | 13,484 | +0.06(+0.15%) |
Jul 22, 2011 | 39.27 | 39.27 | 39.22 | 39.27 | 13,015 | +0.07(+0.19%) |
Jul 21, 2011 | 38.82 | 39.21 | 38.82 | 39.20 | 94,713 | +0.04(+0.11%) |
Jul 20, 2011 | 39.20 | 39.20 | 39.15 | 39.15 | 3,158 | +0.03(+0.07%) |
Jul 19, 2011 | 38.90 | 39.13 | 38.78 | 39.13 | 13,870 | +0.04(+0.11%) |
Jul 18, 2011 | 39.09 | 39.16 | 38.99 | 39.08 | 20,710 | -0.01(-0.02%) |
Jul 15, 2011 | 38.93 | 39.10 | 38.93 | 39.09 | 9,802 | -0.02(-0.05%) |
Jul 14, 2011 | 38.81 | 39.11 | 38.81 | 39.11 | 22,278 | +0.10(+0.25%) |
Jul 13, 2011 | 39.03 | 39.04 | 38.87 | 39.01 | 5,572 | +0.06(+0.16%) |
Jul 12, 2011 | 38.67 | 38.96 | 38.64 | 38.95 | 8,709 | -0.01(-0.02%) |
Jul 11, 2011 | 38.89 | 38.97 | 38.50 | 38.96 | 22,026 | +0.21(+0.55%) |
Jul 08, 2011 | 38.78 | 38.78 | 38.42 | 38.74 | 5,922 | +0.16(+0.41%) |
Jul 07, 2011 | 38.44 | 38.72 | 38.44 | 38.59 | 6,650 | +0.15(+0.38%) |
Jul 06, 2011 | 38.68 | 38.68 | 38.36 | 38.44 | 33,220 | -0.07(-0.18%) |
Jul 05, 2011 | 38.72 | 38.73 | 38.51 | 38.51 | 17,939 | -0.20(-0.50%) |
Jul 01, 2011 | 38.70 | 38.71 | 38.51 | 38.71 | 47,052 | +0.02(+0.05%) |
Jun 30, 2011 | 38.80 | 38.82 | 38.48 | 38.69 | 6,706 | -0.11(-0.28%) |
Jun 29, 2011 | 38.76 | 38.94 | 38.58 | 38.80 | 5,691 | +0.03(+0.09%) |
Jun 28, 2011 | 38.76 | 38.80 | 38.76 | 38.76 | 12,266 | -0.15(-0.38%) |
Jun 27, 2011 | 38.69 | 38.92 | 38.69 | 38.91 | 2,819 | +0.07(+0.19%) |
Jun 24, 2011 | 38.75 | 38.92 | 38.67 | 38.84 | 5,974 | +0.14(+0.37%) |
Jun 23, 2011 | 38.79 | 38.82 | 38.69 | 38.69 | 5,103 | +0.10(+0.25%) |
Jun 22, 2011 | 38.89 | 38.89 | 38.59 | 38.60 | 45,294 | -0.22(-0.58%) |
Jun 21, 2011 | 38.92 | 38.92 | 38.73 | 38.82 | 17,116 | +0.10(+0.25%) |
Jun 20, 2011 | 38.84 | 38.84 | 38.68 | 38.72 | 10,631 | -0.24(-0.62%) |
Jun 17, 2011 | 38.69 | 38.96 | 38.69 | 38.96 | 15,410 | +0.07(+0.19%) |
Jun 16, 2011 | 38.83 | 38.91 | 38.73 | 38.89 | 17,903 | +0.16(+0.42%) |
Jun 15, 2011 | 38.89 | 38.89 | 38.55 | 38.73 | 17,696 | +0.00(+0.01%) |
Jun 14, 2011 | 38.82 | 38.83 | 38.67 | 38.73 | 2,218 | -0.01(-0.02%) |
Jun 13, 2011 | 38.66 | 38.73 | 38.58 | 38.73 | 54,483 | +0.11(+0.28%) |
Jun 10, 2011 | 38.54 | 38.86 | 38.52 | 38.62 | 57,485 | +0.08(+0.22%) |
Jun 09, 2011 | 38.77 | 38.77 | 38.49 | 38.54 | 9,172 | -0.15(-0.38%) |
Jun 08, 2011 | 38.79 | 38.80 | 38.67 | 38.69 | 9,790 | +0.06(+0.15%) |
Jun 07, 2011 | 38.82 | 38.82 | 38.62 | 38.63 | 13,796 | +0.01(+0.04%) |
Jun 06, 2011 | 38.80 | 38.80 | 38.48 | 38.62 | 4,528 | -0.02(-0.04%) |
Jun 03, 2011 | 38.68 | 38.86 | 38.47 | 38.63 | 11,662 | +0.23(+0.59%) |
May 24, 2011 | 38.46 | 38.57 | 38.40 | 38.40 | 15,740 | +0.06(+0.16%) |
May 23, 2011 | 38.57 | 38.57 | 38.34 | 38.34 | 416,176 | -0.22(-0.58%) |
May 20, 2011 | 38.55 | 38.58 | 38.53 | 38.57 | 6,730 | +0.05(+0.13%) |
May 19, 2011 | 38.53 | 38.56 | 38.49 | 38.51 | 20,125 | -0.05(-0.13%) |
May 18, 2011 | 38.54 | 38.58 | 38.54 | 38.57 | 12,974 | +0.07(+0.18%) |
May 17, 2011 | 38.52 | 38.58 | 38.49 | 38.49 | 34,821 | -0.01(-0.03%) |
May 16, 2011 | 38.22 | 38.65 | 38.22 | 38.51 | 49,049 | +0.12(+0.31%) |
May 13, 2011 | 38.38 | 38.39 | 38.25 | 38.39 | 10,356 | +0.02(+0.04%) |
May 12, 2011 | 38.28 | 38.37 | 38.25 | 38.37 | 10,353 | +0.12(+0.31%) |
May 11, 2011 | 38.21 | 38.43 | 38.19 | 38.25 | 18,356 | -0.03(-0.08%) |
May 10, 2011 | 38.12 | 38.36 | 38.12 | 38.28 | 24,475 | +0.11(+0.30%) |
May 09, 2011 | 38.37 | 38.37 | 38.16 | 38.17 | 18,487 | -0.03(-0.09%) |
May 06, 2011 | 38.32 | 38.33 | 38.11 | 38.20 | 18,572 | +0.00(+0.00%) |
May 05, 2011 | 38.13 | 38.39 | 38.00 | 38.20 | 23,525 | +0.17(+0.46%) |
May 04, 2011 | 37.94 | 38.08 | 37.87 | 38.03 | 90,693 | +0.03(+0.08%) |
May 03, 2011 | 38.05 | 38.05 | 37.77 | 37.99 | 22,900 | +0.04(+0.11%) |