Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.19 | 32.92 | 32.05 | 32.51 | 64,446 | -0.26(-0.79%) |
Jul 28, 2011 | 32.82 | 33.30 | 32.73 | 32.77 | 75,981 | +0.35(+1.08%) |
Jul 27, 2011 | 33.03 | 33.05 | 32.40 | 32.42 | 96,027 | -1.15(-3.43%) |
Jul 26, 2011 | 33.53 | 33.85 | 33.37 | 33.57 | 89,713 | +0.10(+0.30%) |
Jul 25, 2011 | 33.86 | 33.87 | 33.28 | 33.47 | 58,610 | -1.54(-4.40%) |
Jul 22, 2011 | 35.01 | 35.11 | 34.96 | 35.01 | 63,838 | -0.34(-0.96%) |
Jul 21, 2011 | 35.10 | 35.69 | 33.93 | 35.35 | 436,846 | +2.14(+6.44%) |
Jul 20, 2011 | 33.31 | 33.44 | 32.98 | 33.21 | 193,982 | +1.27(+3.98%) |
Jul 19, 2011 | 31.62 | 32.10 | 31.62 | 31.94 | 94,690 | +1.20(+3.90%) |
Jul 18, 2011 | 31.11 | 31.27 | 30.49 | 30.74 | 55,139 | -1.15(-3.61%) |
Jul 15, 2011 | 32.40 | 32.49 | 31.73 | 31.89 | 105,095 | -0.29(-0.90%) |
Jul 14, 2011 | 33.02 | 33.24 | 32.11 | 32.18 | 74,085 | -0.33(-1.02%) |
Jul 13, 2011 | 32.40 | 33.14 | 32.03 | 32.51 | 73,451 | -0.01(-0.03%) |
Jul 12, 2011 | 32.53 | 33.15 | 32.52 | 32.52 | 295,372 | +0.12(+0.37%) |
Jul 11, 2011 | 33.43 | 33.45 | 32.19 | 32.40 | 268,752 | -3.25(-9.12%) |
Jul 08, 2011 | 35.85 | 35.93 | 35.40 | 35.65 | 58,920 | -1.50(-4.04%) |
Jul 07, 2011 | 37.72 | 37.72 | 37.13 | 37.15 | 113,661 | -0.42(-1.12%) |
Jul 06, 2011 | 37.31 | 37.79 | 37.11 | 37.57 | 193,990 | -0.77(-2.01%) |
Jul 05, 2011 | 38.62 | 38.71 | 38.29 | 38.34 | 63,704 | -1.46(-3.67%) |
Jul 01, 2011 | 39.04 | 39.85 | 38.89 | 39.80 | 118,939 | +1.15(+2.98%) |
Jun 30, 2011 | 38.01 | 38.75 | 37.98 | 38.65 | 184,241 | +0.95(+2.52%) |
Jun 29, 2011 | 37.47 | 37.71 | 37.20 | 37.70 | 289,573 | +0.82(+2.22%) |
Jun 28, 2011 | 36.26 | 37.01 | 36.26 | 36.88 | 94,237 | +0.88(+2.44%) |
Jun 27, 2011 | 35.02 | 36.05 | 35.02 | 36.00 | 184,692 | +0.50(+1.41%) |
Jun 24, 2011 | 36.17 | 36.20 | 35.32 | 35.50 | 491,449 | -1.24(-3.38%) |
Jun 23, 2011 | 36.68 | 36.80 | 36.06 | 36.74 | 516,341 | -1.33(-3.49%) |
Jun 22, 2011 | 38.38 | 38.70 | 38.07 | 38.07 | 80,773 | -0.19(-0.50%) |
Jun 21, 2011 | 37.75 | 38.37 | 37.75 | 38.26 | 152,377 | +1.37(+3.71%) |
Jun 20, 2011 | 36.95 | 37.04 | 36.80 | 36.89 | 482,148 | -0.28(-0.75%) |
Jun 17, 2011 | 37.10 | 37.52 | 37.02 | 37.17 | 332,180 | +1.26(+3.51%) |
Jun 16, 2011 | 35.56 | 36.27 | 35.46 | 35.91 | 85,591 | +0.01(+0.03%) |
Jun 15, 2011 | 36.54 | 36.75 | 35.87 | 35.90 | 106,464 | -2.03(-5.35%) |
Jun 14, 2011 | 37.83 | 38.29 | 37.83 | 37.93 | 51,638 | +0.84(+2.26%) |
Jun 13, 2011 | 37.15 | 37.26 | 36.65 | 37.09 | 159,463 | +0.14(+0.38%) |
Jun 10, 2011 | 37.88 | 37.90 | 36.75 | 36.95 | 63,973 | -1.20(-3.15%) |
Jun 09, 2011 | 37.56 | 38.20 | 37.52 | 38.15 | 91,064 | +0.40(+1.06%) |
Jun 08, 2011 | 38.16 | 38.36 | 37.75 | 37.75 | 135,109 | -0.59(-1.54%) |
Jun 07, 2011 | 38.67 | 38.85 | 38.34 | 38.34 | 64,261 | +0.44(+1.16%) |
Jun 06, 2011 | 38.41 | 38.51 | 37.78 | 37.90 | 97,753 | -1.17(-2.99%) |
Jun 03, 2011 | 37.96 | 39.40 | 37.95 | 39.07 | 37,990 | +2.87(+7.93%) |
May 24, 2011 | 36.30 | 36.55 | 35.98 | 36.20 | 51,241 | +0.05(+0.14%) |
May 23, 2011 | 36.06 | 36.39 | 35.82 | 36.15 | 48,295 | -0.82(-2.22%) |
May 20, 2011 | 37.66 | 37.66 | 36.81 | 36.97 | 36,149 | -2.04(-5.23%) |
May 19, 2011 | 38.76 | 39.01 | 38.36 | 39.01 | 93,612 | +0.76(+1.99%) |
May 18, 2011 | 37.90 | 38.36 | 37.90 | 38.25 | 56,583 | +0.46(+1.22%) |
May 17, 2011 | 37.40 | 37.82 | 37.25 | 37.79 | 125,941 | +0.02(+0.05%) |
May 16, 2011 | 37.34 | 38.18 | 37.17 | 37.77 | 458,618 | +0.16(+0.43%) |
May 13, 2011 | 38.35 | 38.35 | 37.46 | 37.61 | 178,465 | -1.09(-2.82%) |
May 12, 2011 | 38.66 | 38.92 | 38.30 | 38.70 | 346,953 | +0.10(+0.26%) |
May 11, 2011 | 39.20 | 39.24 | 38.17 | 38.60 | 94,891 | -0.60(-1.53%) |
May 10, 2011 | 38.80 | 39.20 | 38.80 | 39.20 | 55,691 | +1.08(+2.83%) |
May 09, 2011 | 37.96 | 38.28 | 37.66 | 38.12 | 142,413 | -0.45(-1.17%) |
May 06, 2011 | 39.61 | 39.76 | 38.25 | 38.57 | 452,416 | -0.70(-1.78%) |
May 05, 2011 | 39.48 | 39.60 | 39.01 | 39.27 | 116,662 | -0.89(-2.22%) |
May 04, 2011 | 40.98 | 41.03 | 39.95 | 40.16 | 75,414 | +0.70(+1.77%) |
May 03, 2011 | 39.75 | 39.88 | 39.30 | 39.46 | 51,142 | +0.03(+0.08%) |