Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.73 | 33.11 | 32.67 | 32.98 | 261,164 | +0.00(+0.00%) |
Jul 28, 2011 | 33.02 | 33.28 | 32.95 | 32.98 | 115,876 | +0.09(+0.27%) |
Jul 27, 2011 | 33.21 | 33.24 | 32.80 | 32.89 | 211,096 | -0.27(-0.81%) |
Jul 26, 2011 | 33.18 | 33.35 | 33.10 | 33.16 | 69,295 | +0.13(+0.40%) |
Jul 25, 2011 | 33.02 | 33.13 | 32.85 | 33.03 | 124,649 | -0.24(-0.71%) |
Jul 22, 2011 | 33.30 | 33.34 | 33.22 | 33.26 | 78,950 | +0.08(+0.24%) |
Jul 21, 2011 | 32.87 | 33.26 | 32.80 | 33.18 | 140,890 | +0.44(+1.33%) |
Jul 20, 2011 | 32.75 | 32.79 | 32.66 | 32.75 | 163,775 | +0.09(+0.29%) |
Jul 19, 2011 | 32.47 | 32.71 | 32.44 | 32.65 | 115,854 | +0.44(+1.35%) |
Jul 18, 2011 | 32.34 | 32.37 | 32.07 | 32.22 | 188,510 | -0.33(-1.01%) |
Jul 15, 2011 | 32.54 | 32.59 | 32.36 | 32.55 | 84,205 | +0.34(+1.04%) |
Jul 14, 2011 | 32.45 | 32.63 | 32.12 | 32.21 | 158,343 | -0.19(-0.58%) |
Jul 13, 2011 | 32.33 | 32.70 | 32.27 | 32.40 | 146,532 | +0.34(+1.07%) |
Jul 12, 2011 | 32.15 | 32.26 | 32.00 | 32.06 | 102,227 | -0.22(-0.68%) |
Jul 11, 2011 | 32.65 | 32.65 | 32.23 | 32.27 | 194,324 | -0.81(-2.45%) |
Jul 08, 2011 | 33.11 | 33.19 | 32.83 | 33.08 | 181,167 | -0.38(-1.14%) |
Jul 07, 2011 | 33.32 | 33.49 | 33.32 | 33.46 | 139,439 | +0.46(+1.40%) |
Jul 06, 2011 | 33.03 | 33.08 | 32.85 | 33.00 | 112,143 | -0.09(-0.26%) |
Jul 05, 2011 | 33.10 | 33.13 | 32.92 | 33.09 | 161,630 | +0.08(+0.25%) |
Jul 01, 2011 | 32.92 | 33.10 | 32.69 | 33.01 | 213,037 | +0.29(+0.89%) |
Jun 30, 2011 | 32.43 | 32.73 | 32.38 | 32.72 | 178,703 | +0.50(+1.55%) |
Jun 29, 2011 | 32.21 | 32.44 | 32.09 | 32.22 | 270,535 | +0.12(+0.37%) |
Jun 28, 2011 | 31.81 | 32.13 | 31.69 | 32.10 | 115,109 | +0.34(+1.08%) |
Jun 27, 2011 | 31.50 | 31.83 | 31.36 | 31.76 | 102,814 | +0.27(+0.87%) |
Jun 24, 2011 | 31.66 | 31.84 | 31.40 | 31.48 | 113,103 | -0.08(-0.26%) |
Jun 23, 2011 | 31.43 | 31.66 | 31.14 | 31.56 | 211,473 | -0.30(-0.94%) |
Jun 22, 2011 | 31.97 | 32.04 | 31.77 | 31.86 | 124,927 | -0.22(-0.69%) |
Jun 21, 2011 | 32.00 | 32.13 | 31.89 | 32.08 | 332,429 | +0.25(+0.77%) |
Jun 20, 2011 | 31.84 | 31.92 | 31.82 | 31.84 | 221,652 | -0.20(-0.63%) |
Jun 17, 2011 | 31.99 | 32.22 | 31.89 | 32.04 | 688,473 | +0.31(+0.99%) |
Jun 16, 2011 | 31.83 | 31.92 | 31.51 | 31.73 | 159,172 | -0.31(-0.96%) |
Jun 15, 2011 | 32.33 | 32.41 | 31.92 | 32.03 | 550,666 | -0.71(-2.18%) |
Jun 14, 2011 | 32.70 | 32.85 | 32.59 | 32.75 | 400,731 | +0.46(+1.43%) |
Jun 13, 2011 | 32.56 | 32.61 | 32.23 | 32.29 | 422,964 | -0.23(-0.72%) |
Jun 10, 2011 | 32.84 | 32.84 | 32.43 | 32.52 | 213,426 | -0.58(-1.75%) |
Jun 09, 2011 | 32.99 | 33.20 | 32.94 | 33.10 | 91,936 | +0.08(+0.24%) |
Jun 08, 2011 | 33.21 | 33.21 | 32.94 | 33.02 | 83,194 | -0.34(-1.01%) |
Jun 07, 2011 | 33.45 | 33.53 | 33.36 | 33.36 | 89,533 | +0.33(+0.99%) |
Jun 06, 2011 | 33.40 | 33.40 | 33.01 | 33.03 | 99,426 | -0.39(-1.16%) |
Jun 03, 2011 | 33.22 | 33.53 | 33.19 | 33.42 | 194,322 | +0.87(+2.66%) |
May 24, 2011 | 32.52 | 32.64 | 32.46 | 32.55 | 132,636 | +0.20(+0.61%) |
May 23, 2011 | 32.49 | 32.49 | 32.17 | 32.35 | 278,793 | -0.66(-1.99%) |
May 20, 2011 | 33.18 | 33.28 | 32.82 | 33.01 | 127,724 | -0.28(-0.83%) |
May 19, 2011 | 33.34 | 33.39 | 33.16 | 33.29 | 131,545 | -0.12(-0.37%) |
May 18, 2011 | 33.15 | 33.50 | 33.14 | 33.41 | 239,441 | +0.43(+1.30%) |
May 17, 2011 | 32.92 | 33.07 | 32.71 | 32.98 | 373,354 | -0.00(-0.01%) |
May 16, 2011 | 33.09 | 33.29 | 32.93 | 32.99 | 157,140 | -0.26(-0.77%) |
May 13, 2011 | 33.80 | 33.80 | 33.07 | 33.24 | 147,707 | -0.66(-1.95%) |
May 12, 2011 | 33.61 | 33.91 | 33.37 | 33.90 | 117,334 | +0.28(+0.82%) |
May 11, 2011 | 33.88 | 33.97 | 33.49 | 33.63 | 191,318 | -0.54(-1.58%) |
May 10, 2011 | 34.01 | 34.21 | 33.91 | 34.17 | 130,570 | +0.23(+0.67%) |
May 09, 2011 | 33.80 | 34.06 | 33.64 | 33.94 | 130,082 | +0.17(+0.51%) |
May 06, 2011 | 33.98 | 34.20 | 33.68 | 33.77 | 186,356 | +0.25(+0.73%) |
May 05, 2011 | 33.80 | 33.80 | 33.29 | 33.52 | 186,198 | -0.41(-1.20%) |
May 04, 2011 | 34.12 | 34.23 | 33.74 | 33.93 | 227,424 | -0.21(-0.61%) |
May 03, 2011 | 34.32 | 34.60 | 33.95 | 34.14 | 189,740 | -0.46(-1.33%) |