Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 35.23 | 35.54 | 34.94 | 35.34 | 32,446 | -0.06(-0.18%) |
Jul 28, 2011 | 35.26 | 35.50 | 35.21 | 35.40 | 5,667 | +0.13(+0.36%) |
Jul 27, 2011 | 35.57 | 35.57 | 35.23 | 35.27 | 3,977 | -0.33(-0.92%) |
Jul 26, 2011 | 35.43 | 35.80 | 35.43 | 35.60 | 45,624 | +0.17(+0.49%) |
Jul 25, 2011 | 35.23 | 35.60 | 35.23 | 35.43 | 3,195 | -0.12(-0.33%) |
Jul 22, 2011 | 35.56 | 35.56 | 35.52 | 35.54 | 14,851 | +0.05(+0.15%) |
Jul 21, 2011 | 35.38 | 35.61 | 35.37 | 35.49 | 15,170 | +0.32(+0.92%) |
Jul 20, 2011 | 35.28 | 35.39 | 35.17 | 35.17 | 32,830 | +0.02(+0.06%) |
Jul 19, 2011 | 34.88 | 35.17 | 34.88 | 35.15 | 15,287 | +0.31(+0.89%) |
Jul 18, 2011 | 34.81 | 35.06 | 34.53 | 34.84 | 10,280 | -0.30(-0.85%) |
Jul 15, 2011 | 35.21 | 35.23 | 35.01 | 35.14 | 40,974 | +0.18(+0.52%) |
Jul 14, 2011 | 35.15 | 35.15 | 34.81 | 34.95 | 12,703 | -0.14(-0.39%) |
Jul 13, 2011 | 34.90 | 35.30 | 34.90 | 35.09 | 11,522 | +0.47(+1.35%) |
Jul 12, 2011 | 34.63 | 35.03 | 34.61 | 34.62 | 105,574 | -0.31(-0.89%) |
Jul 11, 2011 | 35.12 | 35.17 | 34.86 | 34.93 | 20,344 | -0.73(-2.04%) |
Jul 08, 2011 | 35.64 | 35.66 | 35.33 | 35.66 | 19,069 | -0.34(-0.95%) |
Jul 07, 2011 | 35.99 | 36.05 | 35.91 | 36.00 | 19,328 | +0.34(+0.96%) |
Jul 06, 2011 | 35.63 | 35.76 | 35.45 | 35.66 | 14,406 | -0.16(-0.45%) |
Jul 05, 2011 | 36.10 | 36.10 | 35.78 | 35.82 | 19,018 | -0.12(-0.32%) |
Jul 01, 2011 | 35.52 | 35.99 | 35.52 | 35.94 | 11,957 | +0.38(+1.07%) |
Jun 30, 2011 | 35.26 | 35.56 | 35.26 | 35.56 | 12,994 | +0.44(+1.25%) |
Jun 29, 2011 | 34.93 | 35.12 | 34.81 | 35.12 | 12,782 | +0.28(+0.79%) |
Jun 28, 2011 | 34.55 | 34.87 | 34.54 | 34.84 | 12,221 | +0.31(+0.91%) |
Jun 27, 2011 | 34.26 | 34.53 | 34.18 | 34.53 | 6,796 | +0.25(+0.72%) |
Jun 24, 2011 | 34.38 | 34.38 | 34.22 | 34.28 | 6,731 | -0.02(-0.06%) |
Jun 23, 2011 | 34.04 | 34.34 | 33.80 | 34.30 | 15,633 | -0.31(-0.89%) |
Jun 22, 2011 | 34.72 | 34.76 | 34.61 | 34.61 | 9,033 | -0.23(-0.65%) |
Jun 21, 2011 | 34.54 | 34.84 | 34.53 | 34.84 | 7,411 | +0.51(+1.49%) |
Jun 20, 2011 | 34.14 | 34.33 | 34.12 | 34.33 | 2,619 | +0.38(+1.11%) |
Jun 17, 2011 | 34.16 | 34.27 | 33.95 | 33.95 | 6,679 | -0.31(-0.91%) |
Jun 16, 2011 | 34.51 | 34.57 | 34.23 | 34.26 | 6,551 | -0.35(-1.01%) |
Jun 15, 2011 | 34.93 | 34.98 | 34.37 | 34.61 | 7,860 | -0.78(-2.19%) |
Jun 14, 2011 | 35.30 | 35.39 | 35.30 | 35.39 | 3,670 | +0.45(+1.28%) |
Jun 13, 2011 | 35.10 | 35.13 | 34.87 | 34.94 | 7,102 | +0.06(+0.17%) |
Jun 10, 2011 | 35.04 | 35.04 | 34.79 | 34.88 | 8,456 | -0.60(-1.70%) |
Jun 09, 2011 | 35.27 | 35.54 | 35.27 | 35.48 | 11,818 | +0.14(+0.40%) |
Jun 08, 2011 | 35.52 | 35.58 | 35.34 | 35.34 | 28,609 | -0.30(-0.84%) |
Jun 07, 2011 | 35.74 | 35.89 | 35.64 | 35.64 | 4,389 | +0.34(+0.97%) |
Jun 06, 2011 | 35.62 | 35.62 | 35.17 | 35.30 | 9,144 | -0.36(-1.00%) |
Jun 03, 2011 | 35.44 | 35.80 | 35.38 | 35.65 | 17,715 | +1.33(+3.88%) |
May 24, 2011 | 34.06 | 34.32 | 34.06 | 34.32 | 8,563 | +0.38(+1.11%) |
May 23, 2011 | 33.90 | 33.96 | 33.74 | 33.95 | 3,826 | -0.49(-1.43%) |
May 20, 2011 | 34.70 | 34.70 | 34.34 | 34.44 | 10,946 | -0.36(-1.02%) |
May 19, 2011 | 34.74 | 34.83 | 34.60 | 34.79 | 7,693 | -0.06(-0.19%) |
May 18, 2011 | 34.50 | 34.86 | 34.50 | 34.86 | 5,511 | +0.45(+1.30%) |
May 17, 2011 | 34.44 | 34.44 | 34.29 | 34.41 | 3,302 | -0.19(-0.54%) |
May 16, 2011 | 34.31 | 34.72 | 34.31 | 34.60 | 14,776 | +0.17(+0.49%) |
May 13, 2011 | 34.90 | 34.96 | 34.24 | 34.43 | 13,729 | -0.65(-1.86%) |
May 12, 2011 | 34.68 | 35.17 | 34.68 | 35.08 | 5,231 | +0.29(+0.84%) |
May 11, 2011 | 35.20 | 35.20 | 34.66 | 34.79 | 13,439 | -0.61(-1.73%) |
May 10, 2011 | 35.15 | 35.42 | 35.15 | 35.40 | 15,839 | +0.29(+0.82%) |
May 09, 2011 | 35.16 | 35.16 | 35.01 | 35.12 | 4,753 | +0.04(+0.13%) |
May 06, 2011 | 35.31 | 35.46 | 34.94 | 35.07 | 8,499 | +0.37(+1.07%) |
May 05, 2011 | 34.94 | 35.04 | 34.70 | 34.70 | 5,112 | -0.54(-1.52%) |
May 04, 2011 | 35.53 | 35.53 | 35.06 | 35.24 | 9,716 | -0.14(-0.38%) |
May 03, 2011 | 35.66 | 35.67 | 35.25 | 35.37 | 16,833 | -0.52(-1.46%) |