Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.54 | 32.88 | 32.53 | 32.74 | 356,755 | +0.09(+0.28%) |
Jul 28, 2011 | 33.06 | 33.26 | 32.52 | 32.64 | 741,290 | +0.22(+0.68%) |
Jul 27, 2011 | 32.79 | 32.86 | 32.37 | 32.42 | 490,981 | +0.00(+0.00%) |
Jul 26, 2011 | 32.52 | 32.66 | 32.35 | 32.42 | 196,296 | -0.13(-0.40%) |
Jul 25, 2011 | 32.52 | 32.69 | 32.46 | 32.55 | 224,764 | +0.28(+0.88%) |
Jul 22, 2011 | 32.18 | 32.27 | 32.16 | 32.27 | 245,356 | +0.45(+1.41%) |
Jul 21, 2011 | 32.04 | 32.04 | 31.68 | 31.82 | 444,254 | -0.03(-0.09%) |
Jul 20, 2011 | 32.58 | 32.63 | 31.75 | 31.85 | 288,887 | -1.46(-4.38%) |
Jul 19, 2011 | 32.93 | 33.40 | 32.85 | 33.30 | 178,435 | +0.73(+2.23%) |
Jul 18, 2011 | 32.53 | 32.63 | 32.36 | 32.58 | 94,263 | -0.47(-1.42%) |
Jul 15, 2011 | 33.16 | 33.20 | 32.91 | 33.05 | 142,088 | +0.01(+0.03%) |
Jul 14, 2011 | 33.04 | 33.08 | 32.79 | 33.04 | 261,152 | -0.11(-0.33%) |
Jul 13, 2011 | 32.75 | 33.40 | 32.75 | 33.15 | 283,679 | +1.17(+3.65%) |
Jul 12, 2011 | 31.66 | 32.27 | 31.65 | 31.98 | 159,293 | +0.39(+1.22%) |
Jul 11, 2011 | 31.60 | 31.66 | 31.40 | 31.60 | 164,938 | -0.31(-0.98%) |
Jul 08, 2011 | 31.98 | 32.00 | 31.59 | 31.91 | 285,718 | -0.22(-0.69%) |
Jul 07, 2011 | 32.26 | 32.29 | 32.05 | 32.13 | 290,706 | +0.44(+1.39%) |
Jul 06, 2011 | 31.73 | 31.82 | 31.18 | 31.69 | 467,791 | -0.55(-1.71%) |
Jul 05, 2011 | 32.33 | 32.53 | 32.22 | 32.24 | 236,994 | +0.25(+0.77%) |
Jul 01, 2011 | 31.57 | 31.99 | 31.42 | 31.99 | 222,803 | +0.48(+1.51%) |
Jun 30, 2011 | 31.65 | 31.70 | 31.31 | 31.51 | 319,991 | -0.42(-1.32%) |
Jun 29, 2011 | 31.82 | 32.03 | 31.78 | 31.94 | 186,190 | +0.34(+1.09%) |
Jun 28, 2011 | 31.06 | 31.78 | 31.06 | 31.59 | 319,898 | +1.11(+3.65%) |
Jun 27, 2011 | 30.34 | 30.50 | 30.24 | 30.48 | 225,814 | +0.26(+0.87%) |
Jun 24, 2011 | 30.24 | 30.25 | 29.93 | 30.22 | 383,756 | +0.00(+0.00%) |
Jun 23, 2011 | 30.37 | 30.48 | 30.05 | 30.22 | 548,804 | -0.50(-1.63%) |
Jun 22, 2011 | 30.80 | 30.98 | 30.66 | 30.72 | 226,441 | -0.28(-0.91%) |
Jun 21, 2011 | 30.88 | 31.16 | 30.84 | 31.00 | 161,707 | +0.17(+0.56%) |
Jun 20, 2011 | 30.69 | 30.89 | 30.69 | 30.83 | 199,880 | -0.49(-1.57%) |
Jun 17, 2011 | 31.48 | 31.72 | 31.19 | 31.32 | 288,932 | -0.09(-0.29%) |
Jun 16, 2011 | 31.48 | 31.66 | 30.98 | 31.41 | 207,588 | +0.01(+0.03%) |
Jun 15, 2011 | 31.72 | 31.78 | 31.37 | 31.40 | 681,769 | -0.32(-1.01%) |
Jun 14, 2011 | 31.53 | 32.09 | 31.53 | 31.72 | 308,750 | -0.16(-0.51%) |
Jun 13, 2011 | 31.89 | 32.04 | 31.71 | 31.88 | 420,484 | -0.06(-0.20%) |
Jun 10, 2011 | 32.32 | 32.32 | 31.91 | 31.95 | 238,161 | -0.56(-1.71%) |
Jun 09, 2011 | 32.65 | 32.70 | 32.37 | 32.50 | 198,559 | -0.33(-1.00%) |
Jun 08, 2011 | 32.95 | 33.01 | 32.68 | 32.83 | 229,404 | -0.30(-0.91%) |
Jun 07, 2011 | 33.00 | 33.24 | 32.97 | 33.13 | 244,049 | +0.37(+1.14%) |
Jun 06, 2011 | 32.96 | 33.09 | 32.74 | 32.76 | 224,251 | -0.02(-0.06%) |
Jun 03, 2011 | 32.64 | 33.00 | 32.44 | 32.78 | 186,686 | +0.68(+2.13%) |
May 24, 2011 | 32.07 | 32.27 | 32.00 | 32.09 | 233,540 | -0.15(-0.48%) |
May 23, 2011 | 32.19 | 32.43 | 31.97 | 32.25 | 253,848 | -0.50(-1.53%) |
May 20, 2011 | 33.01 | 33.03 | 32.75 | 32.75 | 138,853 | -0.38(-1.16%) |
May 19, 2011 | 33.48 | 33.60 | 33.09 | 33.13 | 178,117 | -0.58(-1.73%) |
May 18, 2011 | 33.14 | 33.73 | 33.09 | 33.72 | 370,420 | +0.05(+0.14%) |
May 17, 2011 | 33.76 | 33.92 | 33.59 | 33.67 | 379,682 | -0.17(-0.51%) |
May 16, 2011 | 33.79 | 33.93 | 33.60 | 33.84 | 334,404 | -0.62(-1.80%) |
May 13, 2011 | 34.54 | 34.75 | 34.36 | 34.46 | 525,755 | +0.63(+1.86%) |
May 12, 2011 | 33.40 | 33.87 | 33.10 | 33.83 | 293,355 | +0.19(+0.57%) |
May 11, 2011 | 33.46 | 33.89 | 33.42 | 33.64 | 263,031 | -0.11(-0.32%) |
May 10, 2011 | 33.50 | 33.76 | 33.40 | 33.75 | 97,246 | +0.14(+0.41%) |
May 09, 2011 | 33.18 | 33.62 | 33.16 | 33.62 | 148,168 | +0.15(+0.44%) |
May 06, 2011 | 33.55 | 33.87 | 33.33 | 33.47 | 146,908 | +0.15(+0.44%) |
May 05, 2011 | 32.93 | 33.62 | 32.86 | 33.32 | 249,955 | +0.05(+0.14%) |
May 04, 2011 | 33.33 | 33.73 | 33.17 | 33.28 | 921,517 | -1.50(-4.32%) |
May 03, 2011 | 35.05 | 35.26 | 34.59 | 34.78 | 185,578 | -0.47(-1.34%) |