Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.65 | 33.98 | 32.95 | 33.84 | 78,370 | -0.14(-0.41%) |
Jul 28, 2011 | 35.18 | 35.19 | 32.20 | 33.98 | 632,220 | -1.56(-4.39%) |
Jul 27, 2011 | 36.15 | 36.84 | 35.39 | 35.54 | 89,846 | -0.84(-2.31%) |
Jul 26, 2011 | 36.83 | 36.84 | 36.25 | 36.38 | 26,945 | -0.26(-0.71%) |
Jul 25, 2011 | 36.61 | 37.02 | 36.34 | 36.64 | 12,730 | -0.26(-0.70%) |
Jul 22, 2011 | 36.99 | 37.21 | 36.76 | 36.90 | 17,001 | -0.19(-0.51%) |
Jul 21, 2011 | 37.22 | 37.34 | 36.34 | 37.09 | 37,070 | +0.12(+0.32%) |
Jul 20, 2011 | 37.08 | 37.28 | 36.84 | 36.97 | 15,181 | +0.08(+0.22%) |
Jul 19, 2011 | 37.02 | 37.53 | 36.40 | 36.89 | 38,043 | -0.05(-0.14%) |
Jul 18, 2011 | 37.06 | 37.29 | 36.80 | 36.94 | 12,737 | -0.16(-0.43%) |
Jul 15, 2011 | 37.16 | 37.20 | 36.87 | 37.10 | 48,677 | +0.00(+0.00%) |
Jul 14, 2011 | 37.75 | 37.75 | 36.91 | 37.10 | 35,175 | -0.35(-0.93%) |
Jul 13, 2011 | 37.38 | 37.64 | 37.38 | 37.45 | 45,031 | +0.28(+0.75%) |
Jul 12, 2011 | 36.99 | 37.50 | 36.82 | 37.17 | 29,525 | +0.18(+0.49%) |
Jul 11, 2011 | 37.13 | 37.27 | 36.67 | 36.99 | 31,990 | -0.29(-0.78%) |
Jul 08, 2011 | 37.35 | 37.82 | 37.22 | 37.28 | 38,022 | -0.20(-0.53%) |
Jul 07, 2011 | 37.76 | 38.00 | 37.46 | 37.48 | 41,975 | -0.13(-0.35%) |
Jul 06, 2011 | 37.49 | 37.75 | 37.38 | 37.61 | 46,484 | +0.12(+0.32%) |
Jul 05, 2011 | 37.29 | 37.57 | 37.09 | 37.49 | 38,670 | +0.24(+0.64%) |
Jul 01, 2011 | 36.81 | 37.50 | 36.45 | 37.25 | 64,752 | +0.45(+1.22%) |
Jun 30, 2011 | 36.66 | 36.93 | 36.13 | 36.80 | 38,667 | +0.21(+0.57%) |
Jun 29, 2011 | 36.24 | 36.90 | 36.00 | 36.59 | 32,068 | +0.15(+0.41%) |
Jun 28, 2011 | 36.03 | 36.50 | 35.85 | 36.44 | 73,719 | +0.45(+1.25%) |
Jun 27, 2011 | 35.88 | 36.36 | 35.47 | 35.99 | 19,500 | +0.35(+0.98%) |
Jun 24, 2011 | 35.56 | 35.77 | 35.36 | 35.64 | 107,391 | +0.14(+0.39%) |
Jun 23, 2011 | 35.50 | 35.86 | 35.30 | 35.50 | 87,104 | -0.18(-0.50%) |
Jun 22, 2011 | 35.94 | 35.95 | 35.38 | 35.68 | 151,974 | -0.14(-0.39%) |
Jun 21, 2011 | 36.00 | 36.20 | 35.76 | 35.82 | 142,801 | +0.02(+0.06%) |
Jun 20, 2011 | 35.95 | 36.23 | 35.42 | 35.80 | 55,604 | -0.39(-1.08%) |
Jun 17, 2011 | 35.64 | 36.30 | 35.34 | 36.19 | 77,761 | +0.83(+2.35%) |
Jun 16, 2011 | 36.00 | 36.78 | 35.00 | 35.36 | 126,801 | -0.76(-2.10%) |
Jun 15, 2011 | 35.62 | 36.84 | 35.62 | 36.12 | 30,584 | -0.75(-2.03%) |
Jun 14, 2011 | 35.90 | 37.00 | 35.81 | 36.87 | 55,335 | +1.26(+3.54%) |
Jun 13, 2011 | 36.19 | 36.43 | 35.58 | 35.61 | 58,497 | -0.54(-1.49%) |
Jun 10, 2011 | 36.97 | 37.12 | 36.15 | 36.15 | 23,424 | -0.72(-1.95%) |
Jun 09, 2011 | 36.93 | 37.03 | 36.57 | 36.87 | 47,405 | -0.02(-0.05%) |
Jun 08, 2011 | 36.37 | 37.05 | 36.03 | 36.89 | 58,380 | +0.54(+1.49%) |
Jun 07, 2011 | 36.69 | 37.04 | 36.00 | 36.35 | 77,564 | -0.19(-0.52%) |
Jun 06, 2011 | 37.20 | 37.30 | 36.32 | 36.54 | 103,473 | -0.06(-0.16%) |
Jun 03, 2011 | 35.64 | 37.49 | 35.41 | 36.60 | 191,788 | +1.46(+4.15%) |
May 24, 2011 | 35.40 | 36.02 | 35.10 | 35.14 | 32,158 | -0.16(-0.45%) |
May 23, 2011 | 35.92 | 36.17 | 35.18 | 35.30 | 81,425 | -0.91(-2.51%) |
May 20, 2011 | 34.23 | 36.32 | 34.23 | 36.21 | 227,079 | +1.86(+5.41%) |
May 19, 2011 | 34.10 | 34.36 | 33.87 | 34.35 | 66,808 | +0.37(+1.09%) |
May 18, 2011 | 34.04 | 34.19 | 33.01 | 33.98 | 132,392 | -0.10(-0.29%) |
May 17, 2011 | 34.25 | 34.25 | 33.68 | 34.08 | 166,034 | -0.02(-0.06%) |
May 16, 2011 | 34.46 | 34.46 | 33.81 | 34.10 | 77,203 | -0.44(-1.27%) |
May 13, 2011 | 34.38 | 34.69 | 34.35 | 34.54 | 134,230 | +0.09(+0.26%) |
May 12, 2011 | 33.93 | 34.47 | 33.80 | 34.45 | 65,917 | +0.48(+1.41%) |
May 11, 2011 | 34.48 | 34.56 | 33.33 | 33.97 | 87,946 | -0.49(-1.42%) |
May 10, 2011 | 32.84 | 34.55 | 32.55 | 34.46 | 342,369 | +1.67(+5.09%) |
May 09, 2011 | 32.00 | 32.79 | 32.00 | 32.79 | 80,554 | +0.52(+1.61%) |
May 06, 2011 | 32.36 | 32.70 | 32.25 | 32.27 | 32,462 | -0.01(-0.03%) |
May 05, 2011 | 32.36 | 32.53 | 31.89 | 32.28 | 73,161 | -0.20(-0.62%) |
May 04, 2011 | 32.44 | 32.52 | 32.23 | 32.48 | 29,375 | +0.09(+0.28%) |
May 03, 2011 | 32.36 | 32.39 | 32.20 | 32.39 | 88,700 | -0.10(-0.31%) |