Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.98 | 35.47 | 34.66 | 35.12 | 777,471 | -0.30(-0.83%) |
Jul 28, 2011 | 35.93 | 36.16 | 35.40 | 35.42 | 387,933 | -0.36(-1.01%) |
Jul 27, 2011 | 36.68 | 36.68 | 35.61 | 35.78 | 656,832 | -1.17(-3.17%) |
Jul 26, 2011 | 36.93 | 37.42 | 36.87 | 36.95 | 425,753 | +0.11(+0.29%) |
Jul 25, 2011 | 37.16 | 37.43 | 36.80 | 36.84 | 473,795 | -0.60(-1.60%) |
Jul 22, 2011 | 37.34 | 37.66 | 37.34 | 37.44 | 672,152 | +0.15(+0.40%) |
Jul 21, 2011 | 37.33 | 37.52 | 37.11 | 37.30 | 455,196 | +0.25(+0.66%) |
Jul 20, 2011 | 37.58 | 37.58 | 36.80 | 37.05 | 522,964 | -0.36(-0.96%) |
Jul 19, 2011 | 37.16 | 37.63 | 37.06 | 37.41 | 1,040,761 | +0.48(+1.29%) |
Jul 18, 2011 | 36.92 | 37.19 | 36.62 | 36.93 | 411,248 | -0.64(-1.70%) |
Jul 15, 2011 | 37.95 | 37.98 | 37.16 | 37.57 | 334,326 | -0.26(-0.69%) |
Jul 14, 2011 | 38.19 | 38.23 | 37.62 | 37.84 | 555,068 | -0.14(-0.37%) |
Jul 13, 2011 | 37.93 | 38.57 | 37.84 | 37.98 | 951,253 | +0.21(+0.56%) |
Jul 12, 2011 | 37.30 | 38.24 | 37.20 | 37.76 | 1,042,976 | -0.23(-0.60%) |
Jul 11, 2011 | 37.98 | 38.25 | 37.71 | 37.99 | 423,675 | -0.83(-2.13%) |
Jul 08, 2011 | 38.67 | 38.84 | 38.35 | 38.82 | 797,913 | -0.54(-1.37%) |
Jul 07, 2011 | 39.30 | 39.60 | 39.12 | 39.36 | 1,287,407 | +0.48(+1.22%) |
Jul 06, 2011 | 39.03 | 39.19 | 38.69 | 38.89 | 463,298 | -0.14(-0.36%) |
Jul 05, 2011 | 38.74 | 39.30 | 38.62 | 39.03 | 583,851 | -0.01(-0.02%) |
Jul 01, 2011 | 38.39 | 39.12 | 38.39 | 39.03 | 1,032,151 | +0.66(+1.71%) |
Jun 30, 2011 | 37.94 | 38.94 | 37.89 | 38.38 | 1,199,876 | +0.41(+1.08%) |
Jun 29, 2011 | 37.54 | 38.25 | 37.48 | 37.97 | 968,549 | +0.67(+1.80%) |
Jun 28, 2011 | 36.28 | 37.35 | 36.28 | 37.30 | 554,163 | +0.89(+2.43%) |
Jun 27, 2011 | 35.84 | 36.49 | 35.60 | 36.41 | 435,222 | +0.46(+1.28%) |
Jun 24, 2011 | 36.16 | 36.20 | 35.57 | 35.95 | 760,806 | -0.30(-0.81%) |
Jun 23, 2011 | 35.40 | 36.35 | 35.27 | 36.25 | 1,566,439 | +0.43(+1.21%) |
Jun 22, 2011 | 35.58 | 36.13 | 35.25 | 35.81 | 1,198,008 | -0.11(-0.30%) |
Jun 21, 2011 | 35.11 | 36.07 | 34.78 | 35.92 | 780,689 | +0.88(+2.50%) |
Jun 20, 2011 | 34.82 | 35.08 | 34.79 | 35.04 | 550,378 | +1.22(+3.61%) |
Jun 17, 2011 | 34.31 | 34.47 | 33.77 | 33.82 | 832,297 | -0.25(-0.72%) |
Jun 16, 2011 | 34.32 | 34.50 | 33.71 | 34.06 | 749,253 | -0.52(-1.52%) |
Jun 15, 2011 | 35.06 | 35.32 | 34.35 | 34.59 | 888,005 | -0.88(-2.47%) |
Jun 14, 2011 | 34.99 | 35.72 | 34.88 | 35.47 | 489,972 | +0.88(+2.54%) |
Jun 13, 2011 | 35.18 | 35.28 | 34.46 | 34.59 | 966,909 | -0.47(-1.33%) |
Jun 10, 2011 | 35.73 | 35.91 | 34.80 | 35.06 | 768,050 | -1.10(-3.04%) |
Jun 09, 2011 | 35.25 | 36.30 | 35.21 | 36.16 | 1,418,496 | +1.00(+2.85%) |
Jun 08, 2011 | 35.27 | 35.50 | 34.57 | 35.16 | 872,171 | -0.36(-1.02%) |
Jun 07, 2011 | 35.96 | 36.48 | 35.50 | 35.52 | 658,037 | +0.07(+0.21%) |
Jun 06, 2011 | 36.35 | 36.35 | 35.37 | 35.44 | 566,141 | -0.81(-2.24%) |
Jun 03, 2011 | 36.51 | 36.64 | 36.17 | 36.25 | 953,944 | +1.34(+3.85%) |
May 24, 2011 | 34.74 | 35.06 | 34.66 | 34.91 | 640,086 | +0.27(+0.78%) |
May 23, 2011 | 34.13 | 34.93 | 34.09 | 34.64 | 765,981 | -0.06(-0.17%) |
May 20, 2011 | 35.05 | 35.23 | 34.43 | 34.70 | 1,079,303 | -0.43(-1.21%) |
May 19, 2011 | 35.34 | 35.79 | 34.90 | 35.12 | 796,437 | -0.35(-0.99%) |
May 18, 2011 | 34.71 | 35.56 | 34.51 | 35.48 | 686,421 | +0.76(+2.20%) |
May 17, 2011 | 35.21 | 35.33 | 34.65 | 34.71 | 818,375 | -0.77(-2.17%) |
May 16, 2011 | 35.21 | 35.56 | 35.01 | 35.48 | 1,284,015 | +0.02(+0.05%) |
May 13, 2011 | 35.25 | 35.74 | 35.20 | 35.47 | 764,845 | -0.10(-0.28%) |
May 12, 2011 | 34.80 | 35.61 | 34.48 | 35.57 | 1,530,881 | +0.62(+1.78%) |
May 11, 2011 | 34.99 | 35.29 | 34.84 | 34.94 | 3,731,780 | -0.34(-0.95%) |
May 10, 2011 | 34.61 | 35.34 | 34.46 | 35.28 | 1,859,184 | +0.62(+1.80%) |
May 09, 2011 | 33.93 | 34.85 | 33.93 | 34.66 | 2,085,471 | +1.04(+3.10%) |
May 06, 2011 | 33.61 | 33.90 | 33.14 | 33.61 | 1,298,908 | +0.45(+1.36%) |
May 05, 2011 | 33.61 | 33.90 | 33.08 | 33.16 | 1,537,267 | -0.71(-2.08%) |
May 04, 2011 | 34.48 | 34.57 | 33.60 | 33.87 | 1,065,099 | -0.72(-2.09%) |
May 03, 2011 | 35.18 | 35.27 | 34.35 | 34.59 | 508,653 | -0.65(-1.84%) |