Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.13 | 34.40 | 33.95 | 34.19 | 449,796 | -0.11(-0.31%) |
Jul 28, 2011 | 34.50 | 34.56 | 34.17 | 34.30 | 350,784 | -0.33(-0.94%) |
Jul 27, 2011 | 35.09 | 35.12 | 34.54 | 34.62 | 454,214 | -0.63(-1.79%) |
Jul 26, 2011 | 35.15 | 35.38 | 35.09 | 35.25 | 450,944 | +0.44(+1.26%) |
Jul 25, 2011 | 34.34 | 34.84 | 34.33 | 34.81 | 527,751 | +0.70(+2.05%) |
Jul 22, 2011 | 34.07 | 34.14 | 34.05 | 34.11 | 184,554 | +0.06(+0.19%) |
Jul 21, 2011 | 33.69 | 34.13 | 33.66 | 34.05 | 301,702 | +0.74(+2.21%) |
Jul 20, 2011 | 33.38 | 33.56 | 33.30 | 33.31 | 683,947 | +0.11(+0.34%) |
Jul 19, 2011 | 33.11 | 33.29 | 33.07 | 33.20 | 273,792 | -0.25(-0.74%) |
Jul 18, 2011 | 33.62 | 33.62 | 33.17 | 33.45 | 401,911 | -0.30(-0.90%) |
Jul 15, 2011 | 33.72 | 33.84 | 33.62 | 33.75 | 647,098 | +0.33(+0.97%) |
Jul 14, 2011 | 33.74 | 33.74 | 33.27 | 33.43 | 241,424 | -0.18(-0.55%) |
Jul 13, 2011 | 33.60 | 33.91 | 33.50 | 33.61 | 301,970 | +0.18(+0.53%) |
Jul 12, 2011 | 33.34 | 33.75 | 33.32 | 33.43 | 324,586 | +0.11(+0.32%) |
Jul 11, 2011 | 33.62 | 33.67 | 33.16 | 33.33 | 1,161,874 | -0.73(-2.14%) |
Jul 08, 2011 | 33.86 | 34.09 | 33.83 | 34.05 | 383,789 | +0.17(+0.50%) |
Jul 07, 2011 | 33.86 | 34.05 | 33.74 | 33.89 | 1,474,190 | +0.06(+0.19%) |
Jul 06, 2011 | 33.79 | 33.99 | 33.72 | 33.82 | 563,899 | +0.07(+0.21%) |
Jul 05, 2011 | 33.65 | 33.80 | 33.60 | 33.75 | 285,265 | +0.01(+0.02%) |
Jul 01, 2011 | 33.43 | 33.84 | 33.31 | 33.74 | 1,835,544 | +0.07(+0.21%) |
Jun 30, 2011 | 33.68 | 33.80 | 33.50 | 33.67 | 942,723 | -0.01(-0.02%) |
Jun 29, 2011 | 33.44 | 33.81 | 33.43 | 33.68 | 282,321 | +0.74(+2.26%) |
Jun 28, 2011 | 32.78 | 33.08 | 32.75 | 32.94 | 249,705 | +0.00(+0.00%) |
Jun 27, 2011 | 32.75 | 33.11 | 32.65 | 32.94 | 334,167 | -0.18(-0.53%) |
Jun 24, 2011 | 33.30 | 33.39 | 33.05 | 33.11 | 209,903 | +0.08(+0.24%) |
Jun 23, 2011 | 32.72 | 33.06 | 32.56 | 33.04 | 279,072 | +0.36(+1.10%) |
Jun 22, 2011 | 32.79 | 33.06 | 32.62 | 32.68 | 322,278 | -0.40(-1.20%) |
Jun 21, 2011 | 32.99 | 33.22 | 32.89 | 33.07 | 314,799 | +0.21(+0.62%) |
Jun 20, 2011 | 32.84 | 32.92 | 32.82 | 32.87 | 211,458 | +0.19(+0.58%) |
Jun 17, 2011 | 32.80 | 32.84 | 32.55 | 32.68 | 264,300 | -0.08(-0.24%) |
Jun 16, 2011 | 32.79 | 32.99 | 32.52 | 32.75 | 251,528 | -0.33(-1.01%) |
Jun 15, 2011 | 33.16 | 33.26 | 32.77 | 33.09 | 538,138 | -0.35(-1.04%) |
Jun 14, 2011 | 33.26 | 33.47 | 33.21 | 33.43 | 275,701 | +0.67(+2.03%) |
Jun 13, 2011 | 32.77 | 32.90 | 32.57 | 32.77 | 242,898 | +0.01(+0.02%) |
Jun 10, 2011 | 33.10 | 33.11 | 32.70 | 32.76 | 349,662 | -0.71(-2.11%) |
Jun 09, 2011 | 33.32 | 33.55 | 33.26 | 33.47 | 267,787 | +0.38(+1.15%) |
Jun 08, 2011 | 33.16 | 33.29 | 32.96 | 33.09 | 381,042 | +0.18(+0.54%) |
Jun 07, 2011 | 33.21 | 33.26 | 32.91 | 32.91 | 463,673 | -0.70(-2.08%) |
Jun 06, 2011 | 33.75 | 33.85 | 33.50 | 33.61 | 684,710 | -0.20(-0.59%) |
Jun 03, 2011 | 33.70 | 33.98 | 33.69 | 33.81 | 303,297 | +2.36(+7.49%) |
May 24, 2011 | 31.49 | 31.56 | 31.37 | 31.45 | 298,957 | -0.04(-0.11%) |
May 23, 2011 | 31.34 | 31.65 | 31.34 | 31.49 | 243,787 | -0.29(-0.91%) |
May 20, 2011 | 32.00 | 32.06 | 31.76 | 31.78 | 287,213 | -0.49(-1.51%) |
May 19, 2011 | 32.12 | 32.29 | 31.98 | 32.26 | 623,223 | -0.15(-0.46%) |
May 18, 2011 | 32.32 | 32.52 | 32.24 | 32.41 | 224,896 | -0.01(-0.04%) |
May 17, 2011 | 32.27 | 32.46 | 32.08 | 32.43 | 436,968 | -0.12(-0.37%) |
May 16, 2011 | 32.46 | 32.84 | 32.46 | 32.55 | 281,484 | -0.09(-0.28%) |
May 13, 2011 | 32.73 | 33.04 | 32.60 | 32.64 | 349,525 | -0.09(-0.28%) |
May 12, 2011 | 32.56 | 32.82 | 32.43 | 32.73 | 376,945 | -0.01(-0.02%) |
May 11, 2011 | 32.82 | 32.93 | 32.52 | 32.74 | 486,139 | -0.71(-2.12%) |
May 10, 2011 | 33.38 | 33.55 | 33.34 | 33.45 | 260,032 | +0.04(+0.11%) |
May 09, 2011 | 33.36 | 33.44 | 33.09 | 33.41 | 287,241 | +0.06(+0.19%) |
May 06, 2011 | 33.50 | 33.66 | 33.14 | 33.35 | 335,450 | +0.08(+0.23%) |
May 05, 2011 | 33.45 | 33.56 | 33.13 | 33.27 | 374,550 | -0.29(-0.86%) |
May 04, 2011 | 33.55 | 33.74 | 33.39 | 33.56 | 319,046 | +0.03(+0.08%) |
May 03, 2011 | 33.78 | 33.82 | 33.33 | 33.53 | 435,674 | -0.29(-0.86%) |