Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.43 | 36.97 | 36.31 | 36.68 | 17,914 | -0.32(-0.86%) |
Jul 28, 2011 | 35.96 | 37.17 | 35.73 | 37.00 | 114,033 | -1.15(-3.01%) |
Jul 27, 2011 | 38.71 | 38.82 | 37.88 | 38.15 | 114,092 | -0.54(-1.40%) |
Jul 26, 2011 | 39.20 | 39.20 | 38.65 | 38.69 | 31,972 | -0.61(-1.55%) |
Jul 25, 2011 | 39.25 | 39.43 | 38.96 | 39.30 | 35,203 | +0.14(+0.36%) |
Jul 22, 2011 | 39.26 | 39.31 | 39.13 | 39.16 | 31,702 | +0.33(+0.85%) |
Jul 21, 2011 | 38.50 | 39.10 | 38.20 | 38.83 | 46,453 | +0.06(+0.15%) |
Jul 20, 2011 | 38.57 | 38.90 | 38.10 | 38.77 | 33,850 | -0.01(-0.03%) |
Jul 19, 2011 | 38.86 | 38.95 | 38.57 | 38.78 | 40,406 | +0.86(+2.27%) |
Jul 18, 2011 | 37.92 | 38.24 | 37.43 | 37.92 | 25,007 | -0.85(-2.19%) |
Jul 15, 2011 | 38.87 | 39.00 | 38.26 | 38.77 | 44,337 | +1.27(+3.39%) |
Jul 14, 2011 | 38.32 | 38.55 | 37.50 | 37.50 | 36,188 | -0.20(-0.53%) |
Jul 13, 2011 | 37.52 | 38.05 | 37.37 | 37.70 | 82,796 | +1.10(+3.01%) |
Jul 12, 2011 | 36.08 | 37.05 | 36.07 | 36.60 | 65,285 | +0.06(+0.16%) |
Jul 11, 2011 | 36.41 | 36.59 | 36.07 | 36.54 | 41,996 | -1.70(-4.45%) |
Jul 08, 2011 | 38.60 | 38.83 | 37.82 | 38.24 | 96,154 | -0.67(-1.72%) |
Jul 07, 2011 | 38.62 | 38.97 | 38.42 | 38.91 | 62,760 | +1.05(+2.77%) |
Jul 06, 2011 | 38.03 | 38.03 | 37.75 | 37.86 | 35,833 | +0.26(+0.69%) |
Jul 05, 2011 | 38.04 | 38.36 | 37.55 | 37.60 | 65,690 | +0.30(+0.80%) |
Jul 01, 2011 | 36.77 | 37.30 | 36.66 | 37.30 | 14,948 | +0.47(+1.28%) |
Jun 30, 2011 | 36.36 | 36.95 | 36.36 | 36.83 | 36,751 | +0.14(+0.38%) |
Jun 29, 2011 | 36.86 | 36.89 | 36.17 | 36.69 | 88,006 | +0.19(+0.52%) |
Jun 28, 2011 | 36.00 | 36.50 | 35.95 | 36.50 | 158,755 | +0.54(+1.50%) |
Jun 27, 2011 | 35.12 | 35.96 | 35.12 | 35.96 | 166,443 | +1.09(+3.13%) |
Jun 24, 2011 | 35.34 | 35.37 | 34.69 | 34.87 | 27,071 | +0.41(+1.19%) |
Jun 23, 2011 | 34.35 | 34.60 | 33.65 | 34.46 | 180,186 | -0.26(-0.75%) |
Jun 22, 2011 | 35.34 | 35.48 | 34.65 | 34.72 | 32,485 | -0.87(-2.44%) |
Jun 21, 2011 | 34.96 | 35.59 | 34.96 | 35.59 | 222,920 | +0.96(+2.77%) |
Jun 20, 2011 | 34.60 | 34.86 | 34.55 | 34.63 | 44,488 | +0.48(+1.41%) |
Jun 17, 2011 | 34.20 | 34.28 | 33.85 | 34.15 | 45,444 | +1.09(+3.30%) |
Jun 16, 2011 | 32.93 | 33.35 | 32.67 | 33.06 | 75,754 | -0.10(-0.30%) |
Jun 15, 2011 | 33.76 | 33.85 | 32.96 | 33.16 | 21,829 | -0.94(-2.76%) |
Jun 14, 2011 | 34.14 | 34.40 | 34.06 | 34.10 | 56,446 | +0.45(+1.34%) |
Jun 13, 2011 | 33.72 | 33.88 | 33.15 | 33.65 | 22,958 | -0.22(-0.65%) |
Jun 10, 2011 | 34.65 | 34.73 | 33.59 | 33.87 | 38,418 | -0.53(-1.54%) |
Jun 09, 2011 | 33.93 | 34.49 | 33.93 | 34.40 | 20,632 | +1.28(+3.86%) |
Jun 08, 2011 | 32.90 | 33.40 | 32.74 | 33.12 | 300,485 | +0.12(+0.36%) |
Jun 07, 2011 | 33.44 | 33.61 | 33.00 | 33.00 | 122,905 | -0.20(-0.60%) |
Jun 06, 2011 | 33.81 | 33.90 | 33.20 | 33.20 | 133,499 | -0.81(-2.38%) |
Jun 03, 2011 | 33.48 | 34.10 | 33.48 | 34.01 | 53,783 | +2.63(+8.38%) |
May 24, 2011 | 31.42 | 31.70 | 31.19 | 31.38 | 41,951 | +0.08(+0.26%) |
May 23, 2011 | 31.32 | 31.44 | 31.13 | 31.30 | 49,254 | -0.99(-3.07%) |
May 20, 2011 | 32.36 | 32.49 | 32.00 | 32.29 | 56,737 | -0.74(-2.24%) |
May 19, 2011 | 33.05 | 33.20 | 32.68 | 33.03 | 22,984 | +0.29(+0.89%) |
May 18, 2011 | 32.81 | 32.93 | 32.65 | 32.74 | 87,786 | -0.14(-0.43%) |
May 17, 2011 | 32.73 | 32.98 | 32.59 | 32.88 | 63,856 | -0.40(-1.20%) |
May 16, 2011 | 32.90 | 33.62 | 32.80 | 33.28 | 60,604 | +0.04(+0.12%) |
May 13, 2011 | 33.55 | 33.72 | 33.01 | 33.24 | 64,117 | -0.46(-1.36%) |
May 12, 2011 | 33.45 | 33.88 | 33.24 | 33.70 | 53,693 | +0.04(+0.12%) |
May 11, 2011 | 34.07 | 34.07 | 33.44 | 33.66 | 20,265 | -0.78(-2.26%) |
May 10, 2011 | 34.10 | 34.44 | 34.08 | 34.44 | 31,281 | +0.34(+1.00%) |
May 09, 2011 | 33.93 | 34.18 | 33.55 | 34.10 | 14,204 | -0.03(-0.09%) |
May 06, 2011 | 34.50 | 34.80 | 33.74 | 34.13 | 34,135 | +0.13(+0.38%) |
May 05, 2011 | 34.11 | 34.31 | 33.82 | 34.00 | 38,901 | -0.65(-1.88%) |
May 04, 2011 | 34.69 | 34.86 | 34.42 | 34.65 | 21,761 | -0.99(-2.78%) |
May 03, 2011 | 34.94 | 36.00 | 34.75 | 35.64 | 31,071 | +0.11(+0.31%) |