Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.86 | 36.21 | 35.77 | 35.91 | 200,011 | -0.31(-0.87%) |
Jul 28, 2011 | 36.15 | 36.35 | 35.96 | 36.22 | 157,389 | -0.02(-0.07%) |
Jul 27, 2011 | 36.46 | 36.46 | 36.17 | 36.25 | 223,379 | -0.58(-1.57%) |
Jul 26, 2011 | 37.04 | 37.14 | 36.79 | 36.83 | 128,538 | -0.18(-0.48%) |
Jul 25, 2011 | 37.10 | 37.45 | 36.91 | 37.00 | 149,682 | -0.52(-1.39%) |
Jul 22, 2011 | 37.54 | 37.64 | 37.49 | 37.53 | 138,703 | -0.02(-0.06%) |
Jul 21, 2011 | 37.31 | 37.64 | 37.29 | 37.55 | 123,516 | +0.36(+0.97%) |
Jul 20, 2011 | 37.20 | 37.43 | 37.05 | 37.19 | 135,712 | -0.04(-0.11%) |
Jul 19, 2011 | 36.98 | 37.31 | 36.75 | 37.23 | 221,363 | +0.46(+1.25%) |
Jul 18, 2011 | 37.08 | 37.08 | 36.68 | 36.77 | 114,301 | -0.34(-0.91%) |
Jul 15, 2011 | 36.99 | 37.14 | 36.83 | 37.11 | 155,102 | +0.22(+0.59%) |
Jul 14, 2011 | 37.21 | 37.38 | 36.84 | 36.89 | 110,476 | -0.27(-0.74%) |
Jul 13, 2011 | 37.13 | 37.33 | 37.01 | 37.17 | 106,841 | +0.23(+0.61%) |
Jul 12, 2011 | 36.82 | 37.11 | 36.65 | 36.94 | 118,613 | +0.06(+0.15%) |
Jul 11, 2011 | 36.68 | 36.92 | 36.63 | 36.88 | 139,667 | -0.09(-0.24%) |
Jul 08, 2011 | 36.74 | 37.17 | 36.74 | 36.97 | 122,396 | -0.14(-0.37%) |
Jul 07, 2011 | 37.03 | 37.37 | 36.86 | 37.11 | 215,200 | +0.11(+0.30%) |
Jul 06, 2011 | 36.71 | 37.02 | 36.62 | 37.00 | 103,895 | +0.19(+0.50%) |
Jul 05, 2011 | 36.80 | 37.01 | 36.34 | 36.81 | 142,187 | -0.10(-0.26%) |
Jul 01, 2011 | 36.38 | 36.92 | 36.38 | 36.91 | 108,132 | +0.58(+1.60%) |
Jun 30, 2011 | 36.22 | 36.48 | 36.08 | 36.33 | 113,350 | +0.14(+0.38%) |
Jun 29, 2011 | 36.10 | 36.22 | 35.96 | 36.19 | 70,186 | +0.10(+0.29%) |
Jun 28, 2011 | 35.96 | 36.15 | 35.84 | 36.09 | 86,410 | +0.20(+0.56%) |
Jun 27, 2011 | 35.81 | 36.25 | 35.81 | 35.89 | 112,120 | -0.02(-0.04%) |
Jun 24, 2011 | 35.81 | 36.22 | 35.79 | 35.90 | 169,133 | +0.13(+0.36%) |
Jun 23, 2011 | 35.39 | 35.92 | 35.32 | 35.77 | 147,525 | +0.09(+0.25%) |
Jun 22, 2011 | 35.83 | 35.91 | 35.57 | 35.68 | 80,739 | -0.28(-0.78%) |
Jun 21, 2011 | 35.97 | 36.15 | 35.72 | 35.97 | 138,453 | +0.20(+0.56%) |
Jun 20, 2011 | 35.86 | 35.89 | 35.72 | 35.77 | 63,283 | +0.25(+0.70%) |
Jun 17, 2011 | 35.71 | 35.99 | 35.43 | 35.52 | 232,240 | -0.03(-0.09%) |
Jun 16, 2011 | 35.37 | 35.82 | 35.36 | 35.55 | 168,449 | +0.19(+0.52%) |
Jun 15, 2011 | 35.35 | 35.64 | 35.32 | 35.36 | 179,683 | -0.23(-0.66%) |
Jun 14, 2011 | 35.77 | 35.87 | 35.49 | 35.60 | 201,058 | +0.19(+0.52%) |
Jun 13, 2011 | 35.21 | 35.66 | 35.18 | 35.41 | 145,638 | +0.07(+0.21%) |
Jun 10, 2011 | 35.22 | 35.48 | 35.18 | 35.34 | 229,317 | -0.06(-0.16%) |
Jun 09, 2011 | 35.48 | 35.59 | 35.31 | 35.39 | 170,445 | -0.02(-0.07%) |
Jun 08, 2011 | 35.35 | 35.69 | 35.30 | 35.42 | 261,231 | -0.06(-0.16%) |
Jun 07, 2011 | 35.67 | 35.88 | 35.46 | 35.48 | 501,262 | +0.02(+0.05%) |
Jun 06, 2011 | 35.38 | 35.77 | 35.28 | 35.46 | 192,563 | +0.07(+0.20%) |
Jun 03, 2011 | 35.15 | 35.58 | 35.07 | 35.39 | 313,988 | -0.42(-1.17%) |
May 24, 2011 | 36.03 | 36.13 | 35.64 | 35.81 | 191,135 | -0.13(-0.36%) |
May 23, 2011 | 35.89 | 36.10 | 35.79 | 35.93 | 172,929 | -0.35(-0.98%) |
May 20, 2011 | 36.17 | 36.51 | 36.14 | 36.29 | 118,572 | -0.05(-0.13%) |
May 19, 2011 | 36.53 | 36.55 | 36.06 | 36.34 | 169,746 | -0.02(-0.07%) |
May 18, 2011 | 36.59 | 36.59 | 36.23 | 36.36 | 166,674 | +0.01(+0.02%) |
May 17, 2011 | 36.13 | 36.53 | 36.13 | 36.35 | 111,704 | +0.06(+0.16%) |
May 16, 2011 | 36.84 | 36.84 | 36.26 | 36.30 | 166,441 | -0.63(-1.70%) |
May 13, 2011 | 36.97 | 37.08 | 36.38 | 36.92 | 274,711 | +0.04(+0.11%) |
May 12, 2011 | 36.43 | 36.94 | 36.43 | 36.88 | 198,416 | +0.33(+0.90%) |
May 11, 2011 | 36.84 | 36.87 | 36.41 | 36.55 | 274,517 | -0.31(-0.85%) |
May 10, 2011 | 36.47 | 36.96 | 36.46 | 36.87 | 97,857 | +0.48(+1.33%) |
May 09, 2011 | 35.87 | 36.51 | 35.82 | 36.38 | 101,810 | +0.48(+1.32%) |
May 06, 2011 | 36.14 | 36.38 | 35.80 | 35.91 | 79,109 | +0.05(+0.13%) |
May 05, 2011 | 36.03 | 36.55 | 35.77 | 35.86 | 218,973 | -0.34(-0.93%) |
May 04, 2011 | 36.72 | 36.72 | 36.14 | 36.20 | 182,593 | -0.55(-1.49%) |
May 03, 2011 | 36.84 | 37.02 | 36.68 | 36.75 | 91,094 | -0.27(-0.74%) |