Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.99 | 34.07 | 32.75 | 33.67 | 1,003,794 | +0.36(+1.08%) |
Jul 28, 2011 | 33.06 | 33.66 | 33.02 | 33.31 | 654,048 | +0.29(+0.88%) |
Jul 27, 2011 | 33.64 | 33.84 | 32.94 | 33.02 | 659,170 | -0.94(-2.77%) |
Jul 26, 2011 | 34.28 | 34.43 | 33.87 | 33.96 | 324,660 | -0.44(-1.28%) |
Jul 25, 2011 | 34.53 | 34.80 | 34.34 | 34.40 | 460,737 | -0.53(-1.52%) |
Jul 22, 2011 | 34.86 | 34.99 | 34.82 | 34.93 | 522,134 | +0.36(+1.04%) |
Jul 21, 2011 | 33.90 | 34.60 | 33.84 | 34.57 | 793,506 | +0.93(+2.76%) |
Jul 20, 2011 | 33.49 | 33.64 | 33.13 | 33.64 | 675,877 | +0.35(+1.05%) |
Jul 19, 2011 | 33.21 | 33.36 | 32.82 | 33.29 | 840,070 | +0.38(+1.15%) |
Jul 18, 2011 | 33.75 | 33.80 | 32.75 | 32.91 | 731,364 | -1.06(-3.12%) |
Jul 15, 2011 | 34.17 | 34.22 | 33.61 | 33.97 | 673,366 | +0.04(+0.12%) |
Jul 14, 2011 | 34.67 | 34.72 | 33.69 | 33.93 | 681,877 | -0.55(-1.60%) |
Jul 13, 2011 | 34.05 | 34.86 | 33.88 | 34.48 | 776,652 | +0.63(+1.86%) |
Jul 12, 2011 | 34.14 | 34.55 | 33.81 | 33.85 | 789,531 | -0.47(-1.37%) |
Jul 11, 2011 | 34.72 | 34.98 | 34.25 | 34.32 | 1,021,057 | -1.00(-2.83%) |
Jul 08, 2011 | 35.32 | 35.36 | 34.87 | 35.32 | 659,253 | -0.53(-1.48%) |
Jul 07, 2011 | 35.92 | 36.22 | 35.75 | 35.85 | 1,037,139 | +0.32(+0.90%) |
Jul 06, 2011 | 34.67 | 35.56 | 34.35 | 35.53 | 998,715 | +0.81(+2.33%) |
Jul 05, 2011 | 34.78 | 34.93 | 34.54 | 34.72 | 656,783 | -0.23(-0.66%) |
Jul 01, 2011 | 34.11 | 35.00 | 34.02 | 34.95 | 516,994 | +0.85(+2.49%) |
Jun 30, 2011 | 33.80 | 34.39 | 33.74 | 34.10 | 1,051,847 | +0.42(+1.25%) |
Jun 29, 2011 | 33.46 | 33.88 | 33.43 | 33.68 | 877,265 | +0.34(+1.02%) |
Jun 28, 2011 | 32.89 | 33.37 | 32.68 | 33.34 | 671,577 | +0.57(+1.74%) |
Jun 27, 2011 | 32.10 | 32.86 | 32.05 | 32.77 | 575,558 | +0.66(+2.06%) |
Jun 24, 2011 | 32.86 | 32.89 | 32.08 | 32.11 | 647,039 | -0.73(-2.22%) |
Jun 23, 2011 | 32.24 | 32.85 | 31.95 | 32.84 | 1,091,122 | +0.10(+0.31%) |
Jun 22, 2011 | 33.18 | 33.48 | 32.71 | 32.74 | 1,012,312 | -0.65(-1.95%) |
Jun 21, 2011 | 33.09 | 33.47 | 32.90 | 33.39 | 725,851 | +0.50(+1.52%) |
Jun 20, 2011 | 32.81 | 32.93 | 32.71 | 32.89 | 545,216 | +0.02(+0.06%) |
Jun 17, 2011 | 33.31 | 33.44 | 32.65 | 32.87 | 1,139,267 | -0.06(-0.18%) |
Jun 16, 2011 | 32.66 | 32.99 | 32.50 | 32.93 | 862,150 | +0.36(+1.11%) |
Jun 15, 2011 | 33.42 | 33.56 | 32.52 | 32.57 | 904,476 | -1.15(-3.41%) |
Jun 14, 2011 | 33.68 | 33.81 | 33.43 | 33.72 | 993,790 | +0.41(+1.23%) |
Jun 13, 2011 | 33.25 | 33.57 | 33.04 | 33.31 | 737,108 | +0.08(+0.24%) |
Jun 10, 2011 | 33.34 | 33.54 | 32.96 | 33.23 | 1,251,856 | -0.33(-0.98%) |
Jun 09, 2011 | 33.31 | 33.66 | 33.07 | 33.56 | 739,983 | +0.45(+1.36%) |
Jun 08, 2011 | 33.18 | 33.30 | 32.85 | 33.11 | 810,578 | -0.21(-0.63%) |
Jun 07, 2011 | 33.25 | 33.68 | 33.05 | 33.32 | 1,187,188 | +0.28(+0.85%) |
Jun 06, 2011 | 33.79 | 33.97 | 32.96 | 33.04 | 1,151,401 | -0.84(-2.48%) |
Jun 03, 2011 | 34.41 | 34.62 | 33.83 | 33.88 | 1,000,813 | -1.62(-4.56%) |
May 24, 2011 | 36.10 | 36.21 | 35.50 | 35.50 | 966,527 | -0.50(-1.39%) |
May 23, 2011 | 35.92 | 36.27 | 35.77 | 36.00 | 703,775 | -0.53(-1.45%) |
May 20, 2011 | 36.79 | 36.85 | 36.21 | 36.53 | 787,104 | -0.48(-1.30%) |
May 19, 2011 | 37.32 | 37.38 | 36.52 | 37.01 | 724,545 | -0.13(-0.35%) |
May 18, 2011 | 36.29 | 37.42 | 36.08 | 37.14 | 1,174,883 | +0.99(+2.74%) |
May 17, 2011 | 35.67 | 36.21 | 35.48 | 36.15 | 960,339 | +0.37(+1.03%) |
May 16, 2011 | 35.50 | 36.25 | 35.40 | 35.78 | 742,961 | -0.01(-0.03%) |
May 13, 2011 | 36.71 | 36.71 | 35.46 | 35.79 | 815,955 | -0.91(-2.48%) |
May 12, 2011 | 36.36 | 36.73 | 36.00 | 36.70 | 654,873 | +0.17(+0.47%) |
May 11, 2011 | 37.24 | 37.41 | 36.36 | 36.53 | 875,076 | -0.86(-2.30%) |
May 10, 2011 | 36.91 | 37.43 | 36.72 | 37.39 | 853,123 | +0.55(+1.49%) |
May 09, 2011 | 36.32 | 36.97 | 36.25 | 36.84 | 460,513 | +0.55(+1.52%) |
May 06, 2011 | 36.57 | 37.05 | 36.12 | 36.29 | 911,345 | +0.13(+0.36%) |
May 05, 2011 | 36.51 | 36.57 | 35.81 | 36.16 | 917,530 | -0.58(-1.58%) |
May 04, 2011 | 37.74 | 37.90 | 36.66 | 36.74 | 1,057,464 | -1.12(-2.96%) |
May 03, 2011 | 37.93 | 38.12 | 37.46 | 37.86 | 498,276 | -0.18(-0.47%) |