Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.54 | 32.11 | 31.05 | 31.64 | 459,840 | -0.22(-0.70%) |
Jul 28, 2011 | 32.08 | 32.64 | 31.83 | 31.87 | 501,923 | -0.30(-0.92%) |
Jul 27, 2011 | 32.67 | 32.84 | 31.95 | 32.16 | 332,038 | -0.67(-2.05%) |
Jul 26, 2011 | 33.85 | 33.85 | 32.79 | 32.84 | 535,774 | -1.15(-3.39%) |
Jul 25, 2011 | 33.55 | 34.16 | 33.55 | 33.99 | 406,007 | +0.08(+0.24%) |
Jul 22, 2011 | 34.12 | 34.12 | 33.89 | 33.91 | 189,251 | -0.55(-1.60%) |
Jul 21, 2011 | 34.40 | 34.70 | 34.37 | 34.46 | 210,277 | +0.24(+0.70%) |
Jul 20, 2011 | 34.31 | 34.45 | 33.77 | 34.22 | 292,839 | +0.00(+0.00%) |
Jul 19, 2011 | 34.01 | 34.35 | 33.77 | 34.22 | 348,789 | +0.54(+1.62%) |
Jul 18, 2011 | 34.91 | 34.95 | 33.44 | 33.68 | 517,261 | -1.78(-5.02%) |
Jul 15, 2011 | 35.96 | 36.10 | 35.27 | 35.46 | 258,691 | -0.29(-0.81%) |
Jul 14, 2011 | 36.33 | 36.49 | 35.45 | 35.74 | 238,127 | -0.50(-1.39%) |
Jul 13, 2011 | 36.30 | 36.81 | 36.12 | 36.25 | 226,375 | +0.06(+0.15%) |
Jul 12, 2011 | 36.38 | 36.65 | 36.11 | 36.19 | 140,350 | -0.38(-1.05%) |
Jul 11, 2011 | 36.97 | 37.24 | 36.37 | 36.58 | 260,287 | -0.99(-2.62%) |
Jul 08, 2011 | 37.52 | 37.70 | 37.43 | 37.56 | 134,913 | -0.47(-1.24%) |
Jul 07, 2011 | 38.80 | 39.00 | 37.91 | 38.04 | 417,017 | -0.33(-0.86%) |
Jul 06, 2011 | 37.60 | 38.55 | 37.60 | 38.36 | 598,379 | +0.68(+1.81%) |
Jul 05, 2011 | 37.64 | 37.92 | 36.94 | 37.68 | 231,513 | +0.04(+0.11%) |
Jul 01, 2011 | 36.58 | 37.71 | 36.50 | 37.64 | 208,938 | +1.15(+3.14%) |
Jun 30, 2011 | 36.05 | 36.59 | 35.90 | 36.50 | 266,192 | +0.58(+1.61%) |
Jun 29, 2011 | 35.77 | 36.10 | 35.47 | 35.92 | 309,472 | +0.40(+1.13%) |
Jun 28, 2011 | 35.54 | 35.82 | 35.28 | 35.52 | 297,965 | +0.09(+0.25%) |
Jun 27, 2011 | 35.26 | 35.74 | 34.91 | 35.43 | 244,292 | +0.18(+0.52%) |
Jun 24, 2011 | 36.05 | 36.58 | 35.23 | 35.25 | 429,017 | -0.78(-2.18%) |
Jun 23, 2011 | 35.21 | 36.15 | 34.84 | 36.03 | 322,948 | +0.32(+0.90%) |
Jun 22, 2011 | 36.01 | 36.32 | 35.68 | 35.71 | 317,805 | -0.54(-1.48%) |
Jun 21, 2011 | 36.27 | 36.62 | 36.23 | 36.25 | 288,733 | +0.25(+0.69%) |
Jun 20, 2011 | 35.84 | 36.13 | 35.82 | 36.00 | 232,336 | +0.38(+1.08%) |
Jun 17, 2011 | 35.50 | 35.90 | 35.24 | 35.62 | 296,008 | +0.46(+1.30%) |
Jun 16, 2011 | 35.43 | 35.58 | 34.66 | 35.16 | 232,702 | -0.22(-0.63%) |
Jun 15, 2011 | 36.09 | 36.35 | 35.20 | 35.38 | 261,918 | -1.10(-3.01%) |
Jun 14, 2011 | 35.87 | 36.62 | 35.66 | 36.48 | 231,591 | +0.99(+2.78%) |
Jun 13, 2011 | 35.38 | 35.68 | 34.78 | 35.50 | 191,469 | +0.26(+0.75%) |
Jun 10, 2011 | 35.37 | 35.57 | 34.98 | 35.23 | 374,620 | -0.40(-1.12%) |
Jun 09, 2011 | 35.53 | 36.05 | 35.34 | 35.63 | 117,526 | +0.22(+0.63%) |
Jun 08, 2011 | 35.62 | 35.74 | 35.05 | 35.41 | 283,920 | -0.39(-1.10%) |
Jun 07, 2011 | 36.39 | 36.43 | 35.71 | 35.80 | 214,429 | -0.37(-1.02%) |
Jun 06, 2011 | 36.86 | 36.95 | 36.04 | 36.17 | 191,349 | -0.72(-1.95%) |
Jun 03, 2011 | 36.90 | 37.38 | 36.75 | 36.89 | 161,107 | +0.12(+0.33%) |
May 24, 2011 | 36.84 | 37.16 | 36.45 | 36.77 | 255,174 | +0.06(+0.15%) |
May 23, 2011 | 36.47 | 36.74 | 35.91 | 36.71 | 271,339 | -0.37(-0.99%) |
May 20, 2011 | 37.31 | 37.38 | 36.52 | 37.08 | 149,449 | -0.48(-1.28%) |
May 19, 2011 | 37.61 | 37.74 | 37.21 | 37.56 | 140,792 | +0.18(+0.49%) |
May 18, 2011 | 37.03 | 37.39 | 36.84 | 37.38 | 115,459 | +0.46(+1.24%) |
May 17, 2011 | 37.02 | 37.07 | 36.51 | 36.92 | 251,829 | -0.43(-1.16%) |
May 16, 2011 | 38.14 | 38.16 | 37.22 | 37.35 | 257,861 | -0.95(-2.49%) |
May 13, 2011 | 38.12 | 38.75 | 37.80 | 38.31 | 399,279 | +0.26(+0.67%) |
May 12, 2011 | 36.92 | 38.10 | 36.79 | 38.05 | 412,458 | +0.93(+2.50%) |
May 11, 2011 | 37.56 | 37.56 | 36.66 | 37.12 | 312,632 | -0.52(-1.38%) |
May 10, 2011 | 37.05 | 37.69 | 36.87 | 37.64 | 294,737 | +0.71(+1.93%) |
May 09, 2011 | 36.88 | 37.06 | 36.68 | 36.93 | 237,503 | +0.18(+0.50%) |
May 06, 2011 | 37.28 | 37.65 | 36.45 | 36.75 | 246,887 | -0.02(-0.07%) |
May 05, 2011 | 36.87 | 37.05 | 36.29 | 36.77 | 277,255 | -0.26(-0.71%) |
May 04, 2011 | 37.40 | 37.45 | 36.38 | 37.03 | 326,844 | -0.34(-0.90%) |
May 03, 2011 | 37.57 | 37.61 | 37.03 | 37.37 | 477,495 | -0.28(-0.74%) |