Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.25 | 32.73 | 31.86 | 32.32 | 376,756 | -0.06(-0.19%) |
Jul 28, 2011 | 32.70 | 32.91 | 32.29 | 32.38 | 452,417 | -0.13(-0.40%) |
Jul 27, 2011 | 33.26 | 33.54 | 32.28 | 32.51 | 639,120 | -0.96(-2.87%) |
Jul 26, 2011 | 33.70 | 33.99 | 33.16 | 33.47 | 358,092 | -0.04(-0.12%) |
Jul 25, 2011 | 33.93 | 34.16 | 33.50 | 33.51 | 339,723 | -0.65(-1.90%) |
Jul 22, 2011 | 34.51 | 34.54 | 33.80 | 34.16 | 375,848 | +0.05(+0.15%) |
Jul 21, 2011 | 33.72 | 34.51 | 33.72 | 34.11 | 378,235 | +0.44(+1.31%) |
Jul 20, 2011 | 33.98 | 33.98 | 33.27 | 33.67 | 230,832 | -0.23(-0.68%) |
Jul 19, 2011 | 33.58 | 34.09 | 33.25 | 33.90 | 453,752 | +0.65(+1.95%) |
Jul 18, 2011 | 33.31 | 33.45 | 32.84 | 33.25 | 377,676 | -0.15(-0.45%) |
Jul 15, 2011 | 33.65 | 34.04 | 33.15 | 33.40 | 503,142 | -0.19(-0.57%) |
Jul 14, 2011 | 34.02 | 34.47 | 33.34 | 33.59 | 569,767 | -0.50(-1.47%) |
Jul 13, 2011 | 34.68 | 34.95 | 34.00 | 34.09 | 537,251 | -0.34(-0.99%) |
Jul 12, 2011 | 34.25 | 34.75 | 34.12 | 34.43 | 641,317 | +0.24(+0.70%) |
Jul 11, 2011 | 34.69 | 35.25 | 34.02 | 34.19 | 510,204 | -0.79(-2.26%) |
Jul 08, 2011 | 34.55 | 35.18 | 34.46 | 34.98 | 414,442 | -0.13(-0.37%) |
Jul 07, 2011 | 34.80 | 35.24 | 34.54 | 35.11 | 810,056 | +0.60(+1.74%) |
Jul 06, 2011 | 34.34 | 34.52 | 33.92 | 34.51 | 551,608 | -0.06(-0.17%) |
Jul 05, 2011 | 34.42 | 34.72 | 34.10 | 34.57 | 367,011 | +0.10(+0.29%) |
Jul 01, 2011 | 34.21 | 34.66 | 34.00 | 34.47 | 626,919 | +0.42(+1.23%) |
Jun 30, 2011 | 34.25 | 34.75 | 34.05 | 34.05 | 593,848 | -0.17(-0.50%) |
Jun 29, 2011 | 34.46 | 34.63 | 33.91 | 34.22 | 555,923 | -0.16(-0.47%) |
Jun 28, 2011 | 33.53 | 34.40 | 33.36 | 34.38 | 589,503 | +0.90(+2.69%) |
Jun 27, 2011 | 33.16 | 33.75 | 32.82 | 33.48 | 709,951 | +0.26(+0.78%) |
Jun 24, 2011 | 32.84 | 33.34 | 32.61 | 33.22 | 1,397,731 | +0.13(+0.39%) |
Jun 23, 2011 | 32.58 | 33.13 | 32.32 | 33.09 | 632,028 | +0.35(+1.07%) |
Jun 22, 2011 | 33.14 | 33.47 | 32.69 | 32.74 | 365,925 | -0.54(-1.62%) |
Jun 21, 2011 | 33.28 | 33.32 | 32.91 | 33.28 | 677,947 | +0.45(+1.37%) |
Jun 20, 2011 | 32.74 | 33.05 | 31.75 | 32.83 | 606,547 | +0.76(+2.37%) |
Jun 17, 2011 | 31.74 | 32.72 | 31.74 | 32.07 | 1,476,442 | +0.51(+1.62%) |
Jun 16, 2011 | 30.95 | 31.62 | 30.83 | 31.56 | 819,811 | +0.61(+1.97%) |
Jun 15, 2011 | 31.03 | 31.37 | 30.59 | 30.95 | 515,224 | -0.51(-1.62%) |
Jun 14, 2011 | 31.29 | 31.66 | 31.19 | 31.46 | 460,493 | +0.60(+1.94%) |
Jun 13, 2011 | 30.87 | 31.21 | 30.66 | 30.86 | 561,409 | +0.02(+0.06%) |
Jun 10, 2011 | 30.97 | 31.50 | 30.46 | 30.84 | 455,748 | -0.39(-1.25%) |
Jun 09, 2011 | 31.17 | 31.55 | 30.67 | 31.23 | 414,224 | +0.09(+0.29%) |
Jun 08, 2011 | 31.22 | 31.43 | 30.80 | 31.14 | 819,296 | -0.24(-0.76%) |
Jun 07, 2011 | 31.84 | 32.30 | 31.35 | 31.38 | 716,042 | -0.12(-0.38%) |
Jun 06, 2011 | 31.90 | 32.09 | 31.46 | 31.50 | 833,810 | -0.39(-1.22%) |
Jun 03, 2011 | 31.70 | 32.38 | 31.53 | 31.89 | 676,164 | +1.03(+3.34%) |
May 24, 2011 | 31.28 | 31.46 | 30.80 | 30.86 | 1,651,700 | -0.26(-0.84%) |
May 23, 2011 | 30.64 | 31.77 | 30.51 | 31.12 | 783,686 | -0.12(-0.38%) |
May 20, 2011 | 31.65 | 31.73 | 30.58 | 31.24 | 952,377 | -0.61(-1.92%) |
May 19, 2011 | 32.08 | 32.14 | 31.57 | 31.85 | 549,061 | -0.19(-0.59%) |
May 18, 2011 | 31.34 | 32.10 | 31.14 | 32.04 | 624,848 | +0.80(+2.56%) |
May 17, 2011 | 31.02 | 31.69 | 31.00 | 31.24 | 599,195 | +0.14(+0.45%) |
May 16, 2011 | 31.14 | 31.63 | 31.08 | 31.10 | 470,015 | -0.27(-0.86%) |
May 13, 2011 | 31.82 | 31.90 | 31.30 | 31.37 | 410,886 | -0.54(-1.69%) |
May 12, 2011 | 30.86 | 31.94 | 30.76 | 31.91 | 481,283 | +0.86(+2.77%) |
May 11, 2011 | 31.40 | 31.54 | 30.84 | 31.05 | 662,689 | -0.43(-1.37%) |
May 10, 2011 | 31.19 | 31.75 | 31.19 | 31.48 | 553,017 | +0.32(+1.03%) |
May 09, 2011 | 30.57 | 31.42 | 30.55 | 31.16 | 481,726 | +0.49(+1.60%) |
May 06, 2011 | 30.87 | 31.38 | 30.48 | 30.67 | 578,219 | +0.01(+0.03%) |
May 05, 2011 | 30.81 | 31.71 | 30.63 | 30.66 | 762,725 | -0.08(-0.26%) |
May 04, 2011 | 30.71 | 31.26 | 30.51 | 30.74 | 789,547 | -0.02(-0.07%) |
May 03, 2011 | 30.81 | 31.34 | 30.47 | 30.76 | 626,713 | -0.06(-0.19%) |