Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.24 | 36.65 | 35.88 | 36.60 | 1,061,776 | +0.01(+0.02%) |
Jul 28, 2011 | 36.55 | 37.47 | 35.75 | 36.60 | 1,799,339 | -0.06(-0.16%) |
Jul 27, 2011 | 37.52 | 37.61 | 36.65 | 36.66 | 1,360,747 | -1.12(-2.96%) |
Jul 26, 2011 | 37.47 | 37.99 | 37.47 | 37.78 | 1,663,971 | +0.17(+0.45%) |
Jul 25, 2011 | 37.54 | 37.79 | 37.27 | 37.61 | 821,570 | -0.36(-0.95%) |
Jul 22, 2011 | 37.82 | 38.00 | 37.80 | 37.97 | 829,493 | +0.43(+1.15%) |
Jul 21, 2011 | 37.94 | 38.08 | 37.42 | 37.54 | 1,272,744 | -0.20(-0.54%) |
Jul 20, 2011 | 38.02 | 38.25 | 37.54 | 37.74 | 1,953,242 | -0.07(-0.17%) |
Jul 19, 2011 | 37.55 | 37.96 | 37.55 | 37.81 | 1,239,372 | +0.53(+1.41%) |
Jul 18, 2011 | 36.75 | 37.39 | 36.50 | 37.28 | 1,480,383 | +0.27(+0.73%) |
Jul 15, 2011 | 37.08 | 37.17 | 36.72 | 37.01 | 1,429,769 | +0.16(+0.42%) |
Jul 14, 2011 | 36.84 | 37.26 | 36.66 | 36.86 | 2,063,489 | +0.16(+0.42%) |
Jul 13, 2011 | 37.51 | 37.66 | 36.67 | 36.70 | 1,631,781 | -0.78(-2.07%) |
Jul 12, 2011 | 37.34 | 38.27 | 37.31 | 37.48 | 1,646,367 | +0.05(+0.13%) |
Jul 11, 2011 | 37.44 | 37.58 | 37.26 | 37.43 | 990,070 | -0.25(-0.65%) |
Jul 08, 2011 | 37.76 | 37.89 | 37.51 | 37.67 | 1,114,289 | -0.36(-0.94%) |
Jul 07, 2011 | 38.19 | 38.33 | 37.94 | 38.03 | 1,210,272 | -0.05(-0.14%) |
Jul 06, 2011 | 37.45 | 38.09 | 37.45 | 38.09 | 1,067,462 | +0.54(+1.43%) |
Jul 05, 2011 | 37.32 | 37.64 | 37.09 | 37.55 | 1,454,642 | +0.29(+0.77%) |
Jul 01, 2011 | 37.05 | 37.34 | 37.00 | 37.26 | 1,505,780 | +0.32(+0.86%) |
Jun 30, 2011 | 37.11 | 37.23 | 36.74 | 36.94 | 1,457,187 | -0.14(-0.39%) |
Jun 29, 2011 | 36.80 | 37.15 | 36.62 | 37.09 | 1,583,331 | +0.43(+1.17%) |
Jun 28, 2011 | 36.54 | 36.74 | 35.96 | 36.66 | 1,093,826 | +0.30(+0.82%) |
Jun 27, 2011 | 36.32 | 36.72 | 36.14 | 36.36 | 898,833 | +0.10(+0.26%) |
Jun 24, 2011 | 36.59 | 36.68 | 36.22 | 36.26 | 1,286,286 | -0.15(-0.41%) |
Jun 23, 2011 | 37.18 | 37.18 | 36.12 | 36.41 | 2,254,637 | -1.10(-2.93%) |
Jun 22, 2011 | 37.42 | 37.79 | 37.30 | 37.51 | 1,361,369 | +0.10(+0.27%) |
Jun 21, 2011 | 37.15 | 37.42 | 37.00 | 37.41 | 1,476,679 | +0.44(+1.18%) |
Jun 20, 2011 | 36.87 | 37.15 | 36.85 | 36.97 | 1,915,880 | +0.80(+2.22%) |
Jun 17, 2011 | 36.38 | 36.55 | 35.98 | 36.17 | 2,487,235 | +0.03(+0.08%) |
Jun 16, 2011 | 36.22 | 36.60 | 35.62 | 36.14 | 2,149,827 | -0.05(-0.13%) |
Jun 15, 2011 | 36.91 | 37.16 | 35.97 | 36.19 | 1,792,565 | -0.94(-2.54%) |
Jun 14, 2011 | 37.21 | 37.30 | 36.93 | 37.14 | 2,405,057 | +0.19(+0.52%) |
Jun 13, 2011 | 37.17 | 37.33 | 36.67 | 36.94 | 1,423,453 | -0.07(-0.18%) |
Jun 10, 2011 | 37.72 | 38.00 | 36.98 | 37.01 | 3,160,008 | -0.83(-2.19%) |
Jun 09, 2011 | 37.53 | 37.92 | 37.49 | 37.84 | 2,555,009 | +0.26(+0.69%) |
Jun 08, 2011 | 37.41 | 37.95 | 37.35 | 37.58 | 2,518,359 | +0.17(+0.46%) |
Jun 07, 2011 | 36.74 | 37.58 | 36.67 | 37.41 | 2,409,768 | +0.75(+2.05%) |
Jun 06, 2011 | 36.62 | 36.97 | 36.61 | 36.66 | 1,970,761 | +0.11(+0.29%) |
Jun 03, 2011 | 36.10 | 36.97 | 36.08 | 36.55 | 1,700,568 | +0.27(+0.73%) |
May 24, 2011 | 35.91 | 36.40 | 35.91 | 36.28 | 1,145,945 | +0.43(+1.20%) |
May 23, 2011 | 35.85 | 36.08 | 35.69 | 35.85 | 1,065,211 | -0.23(-0.64%) |
May 20, 2011 | 36.46 | 36.59 | 36.03 | 36.08 | 1,299,607 | -0.51(-1.39%) |
May 19, 2011 | 36.51 | 37.19 | 36.39 | 36.59 | 1,466,904 | +0.17(+0.45%) |
May 18, 2011 | 35.93 | 36.50 | 35.87 | 36.42 | 1,782,122 | +0.52(+1.45%) |
May 17, 2011 | 35.61 | 35.92 | 35.48 | 35.90 | 1,493,554 | +0.24(+0.66%) |
May 16, 2011 | 35.41 | 35.86 | 35.26 | 35.67 | 1,340,083 | +0.26(+0.74%) |
May 13, 2011 | 35.85 | 35.85 | 35.39 | 35.41 | 1,113,685 | -0.40(-1.12%) |
May 12, 2011 | 35.51 | 35.86 | 35.33 | 35.81 | 1,432,593 | +0.18(+0.51%) |
May 11, 2011 | 36.08 | 36.12 | 35.60 | 35.63 | 1,801,457 | -0.63(-1.75%) |
May 10, 2011 | 35.89 | 36.36 | 35.72 | 36.26 | 1,092,448 | +0.44(+1.24%) |
May 09, 2011 | 35.36 | 35.84 | 35.15 | 35.82 | 1,235,870 | +0.34(+0.97%) |
May 06, 2011 | 36.08 | 36.39 | 35.35 | 35.47 | 1,466,410 | -0.32(-0.89%) |
May 05, 2011 | 35.45 | 35.87 | 35.33 | 35.79 | 1,616,716 | +0.12(+0.35%) |
May 04, 2011 | 35.63 | 35.86 | 34.96 | 35.67 | 1,594,848 | -0.03(-0.08%) |
May 03, 2011 | 35.92 | 36.08 | 35.34 | 35.70 | 1,505,816 | -0.30(-0.82%) |