Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.38 | 33.81 | 33.28 | 33.78 | 449,981 | +0.14(+0.43%) |
Jul 28, 2011 | 33.51 | 33.85 | 33.32 | 33.64 | 298,764 | +0.08(+0.24%) |
Jul 27, 2011 | 33.84 | 33.85 | 33.19 | 33.56 | 562,586 | -0.28(-0.82%) |
Jul 26, 2011 | 34.39 | 34.57 | 33.73 | 33.84 | 455,716 | -0.61(-1.76%) |
Jul 25, 2011 | 34.39 | 34.60 | 34.27 | 34.44 | 244,006 | -0.12(-0.36%) |
Jul 22, 2011 | 34.53 | 34.57 | 34.53 | 34.57 | 329,913 | +0.04(+0.11%) |
Jul 21, 2011 | 34.81 | 34.83 | 34.45 | 34.53 | 323,940 | -0.17(-0.48%) |
Jul 20, 2011 | 34.67 | 34.78 | 34.52 | 34.70 | 310,636 | +0.03(+0.09%) |
Jul 19, 2011 | 34.80 | 34.85 | 34.51 | 34.66 | 278,083 | -0.01(-0.02%) |
Jul 18, 2011 | 34.65 | 34.70 | 34.44 | 34.67 | 344,722 | -0.08(-0.22%) |
Jul 15, 2011 | 34.27 | 34.80 | 34.14 | 34.74 | 556,438 | +0.62(+1.81%) |
Jul 14, 2011 | 34.63 | 34.64 | 33.98 | 34.13 | 396,092 | -0.35(-1.03%) |
Jul 13, 2011 | 34.63 | 34.80 | 34.39 | 34.48 | 253,559 | -0.20(-0.59%) |
Jul 12, 2011 | 34.73 | 34.88 | 34.56 | 34.69 | 311,606 | -0.18(-0.51%) |
Jul 11, 2011 | 34.81 | 34.96 | 34.63 | 34.86 | 342,205 | -0.11(-0.31%) |
Jul 08, 2011 | 34.79 | 34.97 | 34.71 | 34.97 | 320,303 | +0.03(+0.09%) |
Jul 07, 2011 | 34.89 | 35.02 | 34.69 | 34.94 | 490,454 | +0.17(+0.49%) |
Jul 06, 2011 | 34.62 | 34.77 | 34.57 | 34.77 | 372,072 | +0.07(+0.20%) |
Jul 05, 2011 | 34.77 | 34.81 | 34.54 | 34.70 | 554,636 | -0.01(-0.03%) |
Jul 01, 2011 | 34.63 | 34.80 | 34.36 | 34.71 | 452,295 | +0.05(+0.15%) |
Jun 30, 2011 | 34.75 | 34.75 | 34.48 | 34.65 | 380,210 | +0.02(+0.06%) |
Jun 29, 2011 | 34.49 | 34.76 | 34.42 | 34.63 | 523,738 | +0.18(+0.51%) |
Jun 28, 2011 | 34.35 | 34.45 | 34.18 | 34.45 | 485,070 | +0.14(+0.42%) |
Jun 27, 2011 | 34.33 | 34.35 | 34.12 | 34.31 | 296,475 | -0.02(-0.05%) |
Jun 24, 2011 | 34.13 | 34.35 | 34.06 | 34.33 | 364,739 | +0.16(+0.47%) |
Jun 23, 2011 | 33.76 | 34.19 | 33.35 | 34.16 | 416,821 | +0.27(+0.79%) |
Jun 22, 2011 | 33.90 | 34.06 | 33.74 | 33.90 | 383,524 | +0.00(+0.00%) |
Jun 21, 2011 | 33.84 | 34.06 | 33.58 | 33.90 | 417,730 | +0.24(+0.70%) |
Jun 20, 2011 | 33.76 | 33.78 | 33.56 | 33.66 | 601,477 | -0.43(-1.26%) |
Jun 17, 2011 | 33.31 | 34.27 | 32.82 | 34.09 | 2,264,013 | +1.08(+3.29%) |
Jun 16, 2011 | 33.37 | 33.52 | 32.74 | 33.00 | 443,539 | -0.38(-1.14%) |
Jun 15, 2011 | 33.11 | 33.42 | 32.72 | 33.39 | 497,565 | +0.15(+0.45%) |
Jun 14, 2011 | 33.24 | 33.28 | 33.06 | 33.24 | 281,988 | +0.24(+0.72%) |
Jun 13, 2011 | 33.40 | 33.53 | 32.72 | 33.00 | 366,024 | -0.43(-1.28%) |
Jun 10, 2011 | 33.01 | 33.43 | 32.99 | 33.43 | 338,325 | +0.40(+1.20%) |
Jun 09, 2011 | 32.63 | 33.11 | 32.45 | 33.03 | 343,018 | +0.56(+1.72%) |
Jun 08, 2011 | 32.74 | 32.91 | 32.36 | 32.47 | 456,647 | -0.19(-0.57%) |
Jun 07, 2011 | 33.06 | 33.10 | 32.60 | 32.66 | 816,857 | -0.37(-1.11%) |
Jun 06, 2011 | 33.73 | 33.80 | 32.98 | 33.03 | 333,315 | -0.75(-2.21%) |
Jun 03, 2011 | 33.23 | 33.91 | 33.23 | 33.77 | 361,915 | +0.43(+1.29%) |
May 24, 2011 | 33.71 | 33.97 | 33.28 | 33.34 | 433,469 | -0.23(-0.67%) |
May 23, 2011 | 33.56 | 33.72 | 33.40 | 33.57 | 452,373 | -0.41(-1.20%) |
May 20, 2011 | 33.82 | 34.01 | 33.61 | 33.98 | 441,728 | +0.23(+0.67%) |
May 19, 2011 | 33.38 | 33.82 | 33.38 | 33.75 | 660,603 | +0.47(+1.42%) |
May 18, 2011 | 32.55 | 33.28 | 32.55 | 33.28 | 639,987 | +0.73(+2.24%) |
May 17, 2011 | 32.75 | 33.01 | 32.12 | 32.55 | 1,052,808 | -0.31(-0.93%) |
May 16, 2011 | 33.06 | 33.31 | 32.81 | 32.85 | 616,274 | -0.21(-0.63%) |
May 13, 2011 | 32.96 | 33.28 | 32.84 | 33.06 | 645,048 | +0.13(+0.41%) |
May 12, 2011 | 33.34 | 33.34 | 32.66 | 32.93 | 852,520 | -0.45(-1.35%) |
May 11, 2011 | 33.84 | 33.89 | 33.12 | 33.38 | 824,101 | -0.43(-1.28%) |
May 10, 2011 | 33.96 | 34.01 | 33.71 | 33.81 | 535,699 | -0.02(-0.06%) |
May 09, 2011 | 33.81 | 33.87 | 33.52 | 33.84 | 484,968 | +0.25(+0.76%) |
May 06, 2011 | 33.02 | 33.89 | 33.02 | 33.58 | 776,386 | +0.53(+1.61%) |
May 05, 2011 | 33.15 | 33.15 | 32.62 | 33.05 | 902,733 | -0.23(-0.70%) |
May 04, 2011 | 33.52 | 33.72 | 32.82 | 33.28 | 1,104,078 | -0.28(-0.83%) |
May 03, 2011 | 34.07 | 34.09 | 33.49 | 33.56 | 1,249,505 | -0.53(-1.56%) |