Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.92 | 38.44 | 37.56 | 38.23 | 19,793 | -0.22(-0.57%) |
Jul 28, 2011 | 38.68 | 39.12 | 38.45 | 38.45 | 39,461 | -0.19(-0.49%) |
Jul 27, 2011 | 39.40 | 39.40 | 38.56 | 38.64 | 25,433 | -1.00(-2.52%) |
Jul 26, 2011 | 39.91 | 39.91 | 39.56 | 39.64 | 11,056 | -0.34(-0.85%) |
Jul 25, 2011 | 39.59 | 40.18 | 39.59 | 39.98 | 33,605 | -0.19(-0.46%) |
Jul 22, 2011 | 40.23 | 40.25 | 39.98 | 40.17 | 14,805 | -0.14(-0.36%) |
Jul 21, 2011 | 39.96 | 40.32 | 39.96 | 40.31 | 5,987 | +0.60(+1.51%) |
Jul 20, 2011 | 39.75 | 39.76 | 39.52 | 39.71 | 26,474 | +0.04(+0.10%) |
Jul 19, 2011 | 39.17 | 39.70 | 39.17 | 39.67 | 11,828 | +0.81(+2.09%) |
Jul 18, 2011 | 39.26 | 39.32 | 38.70 | 38.86 | 20,308 | -0.51(-1.29%) |
Jul 15, 2011 | 39.32 | 39.37 | 39.13 | 39.37 | 11,096 | +0.28(+0.71%) |
Jul 14, 2011 | 39.71 | 39.86 | 39.00 | 39.09 | 63,314 | -0.48(-1.20%) |
Jul 13, 2011 | 39.55 | 40.00 | 39.49 | 39.57 | 22,466 | +0.29(+0.73%) |
Jul 12, 2011 | 39.38 | 39.64 | 39.26 | 39.28 | 11,018 | -0.20(-0.51%) |
Jul 11, 2011 | 40.01 | 40.01 | 39.35 | 39.48 | 8,749 | -0.82(-2.03%) |
Jul 08, 2011 | 40.01 | 40.31 | 39.68 | 40.30 | 14,441 | -0.16(-0.40%) |
Jul 07, 2011 | 40.17 | 40.60 | 40.17 | 40.46 | 38,515 | +0.64(+1.60%) |
Jul 06, 2011 | 39.76 | 39.92 | 39.61 | 39.82 | 4,831 | +0.00(+0.00%) |
Jul 05, 2011 | 39.88 | 39.88 | 39.55 | 39.82 | 8,521 | +0.05(+0.13%) |
Jul 01, 2011 | 39.09 | 39.86 | 39.09 | 39.77 | 16,766 | +0.58(+1.48%) |
Jun 30, 2011 | 38.90 | 39.22 | 38.73 | 39.19 | 10,686 | +0.41(+1.06%) |
Jun 29, 2011 | 38.74 | 38.91 | 38.48 | 38.78 | 10,466 | +0.30(+0.78%) |
Jun 28, 2011 | 37.98 | 38.48 | 37.97 | 38.48 | 8,588 | +0.58(+1.54%) |
Jun 27, 2011 | 37.82 | 38.10 | 37.50 | 37.90 | 19,376 | +0.13(+0.34%) |
Jun 24, 2011 | 38.23 | 38.23 | 37.60 | 37.77 | 12,940 | -0.18(-0.47%) |
Jun 23, 2011 | 37.49 | 37.95 | 36.82 | 37.95 | 60,587 | +0.07(+0.18%) |
Jun 22, 2011 | 37.78 | 38.24 | 37.78 | 37.88 | 32,117 | -0.05(-0.13%) |
Jun 21, 2011 | 37.09 | 37.99 | 37.09 | 37.93 | 36,890 | +1.08(+2.93%) |
Jun 20, 2011 | 36.80 | 36.90 | 36.77 | 36.85 | 6,519 | +0.36(+0.99%) |
Jun 17, 2011 | 36.77 | 36.89 | 36.44 | 36.49 | 12,411 | -0.09(-0.25%) |
Jun 16, 2011 | 37.09 | 37.17 | 36.04 | 36.58 | 57,403 | -0.47(-1.27%) |
Jun 15, 2011 | 37.58 | 37.69 | 36.97 | 37.05 | 13,793 | -0.88(-2.32%) |
Jun 14, 2011 | 37.53 | 38.06 | 37.53 | 37.93 | 8,439 | +0.78(+2.10%) |
Jun 13, 2011 | 37.43 | 37.68 | 36.91 | 37.15 | 204,437 | -0.20(-0.54%) |
Jun 10, 2011 | 37.78 | 37.86 | 37.25 | 37.35 | 14,005 | -0.56(-1.48%) |
Jun 09, 2011 | 37.52 | 38.10 | 37.50 | 37.91 | 6,679 | +0.51(+1.36%) |
Jun 08, 2011 | 37.50 | 37.70 | 37.30 | 37.40 | 14,290 | -0.44(-1.15%) |
Jun 07, 2011 | 37.78 | 38.13 | 37.67 | 37.84 | 118,328 | +0.29(+0.76%) |
Jun 06, 2011 | 38.04 | 38.08 | 37.50 | 37.55 | 36,901 | -0.56(-1.47%) |
Jun 03, 2011 | 38.35 | 38.45 | 37.95 | 38.11 | 18,976 | -0.20(-0.52%) |
May 24, 2011 | 38.35 | 38.50 | 38.00 | 38.31 | 15,809 | +0.13(+0.34%) |
May 23, 2011 | 38.37 | 38.37 | 38.03 | 38.18 | 20,530 | -0.87(-2.23%) |
May 20, 2011 | 39.22 | 39.24 | 38.68 | 39.05 | 14,825 | -0.25(-0.64%) |
May 19, 2011 | 39.28 | 39.45 | 39.07 | 39.30 | 9,645 | +0.17(+0.42%) |
May 18, 2011 | 38.43 | 39.13 | 38.38 | 39.13 | 28,138 | +0.87(+2.28%) |
May 17, 2011 | 38.50 | 38.58 | 37.99 | 38.26 | 50,504 | -0.39(-1.01%) |
May 16, 2011 | 38.89 | 39.35 | 38.61 | 38.65 | 32,167 | -0.34(-0.87%) |
May 13, 2011 | 39.56 | 39.56 | 38.91 | 38.99 | 29,153 | -0.42(-1.07%) |
May 12, 2011 | 39.37 | 39.56 | 38.88 | 39.41 | 21,293 | -0.09(-0.23%) |
May 11, 2011 | 40.23 | 40.23 | 39.30 | 39.50 | 29,013 | -0.72(-1.79%) |
May 10, 2011 | 39.89 | 40.29 | 39.86 | 40.22 | 11,418 | +0.50(+1.26%) |
May 09, 2011 | 39.29 | 39.81 | 39.29 | 39.72 | 12,120 | +0.48(+1.22%) |
May 06, 2011 | 39.28 | 39.72 | 39.09 | 39.24 | 14,002 | +0.51(+1.32%) |
May 05, 2011 | 38.82 | 39.18 | 38.60 | 38.73 | 28,167 | -0.31(-0.79%) |
May 04, 2011 | 39.77 | 39.77 | 38.75 | 39.04 | 26,524 | -0.63(-1.59%) |
May 03, 2011 | 40.24 | 40.27 | 39.38 | 39.67 | 13,805 | -0.78(-1.93%) |