Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.21 | 33.55 | 33.10 | 33.30 | 1,282,286 | -0.16(-0.46%) |
Jul 28, 2011 | 33.61 | 33.80 | 33.41 | 33.46 | 1,360,498 | -0.13(-0.40%) |
Jul 27, 2011 | 33.76 | 33.97 | 33.55 | 33.59 | 1,072,960 | -0.27(-0.81%) |
Jul 26, 2011 | 33.99 | 34.10 | 33.85 | 33.86 | 659,957 | -0.13(-0.39%) |
Jul 25, 2011 | 34.13 | 34.29 | 33.98 | 34.00 | 822,257 | -0.41(-1.18%) |
Jul 22, 2011 | 34.34 | 34.53 | 34.17 | 34.40 | 1,325,053 | +0.07(+0.19%) |
Jul 21, 2011 | 33.87 | 34.37 | 33.72 | 34.34 | 1,535,029 | +0.75(+2.22%) |
Jul 20, 2011 | 33.01 | 33.73 | 32.95 | 33.59 | 1,425,431 | +0.46(+1.38%) |
Jul 19, 2011 | 32.78 | 33.14 | 32.66 | 33.13 | 1,380,166 | +0.43(+1.31%) |
Jul 18, 2011 | 33.01 | 33.01 | 32.46 | 32.70 | 1,574,590 | -0.43(-1.29%) |
Jul 15, 2011 | 33.11 | 33.23 | 32.86 | 33.13 | 1,822,510 | +0.18(+0.56%) |
Jul 14, 2011 | 32.68 | 33.22 | 32.67 | 32.95 | 2,102,829 | +0.40(+1.23%) |
Jul 13, 2011 | 32.38 | 32.66 | 32.27 | 32.55 | 1,151,172 | +0.24(+0.73%) |
Jul 12, 2011 | 31.97 | 32.39 | 31.96 | 32.31 | 2,996,120 | +0.16(+0.48%) |
Jul 11, 2011 | 32.64 | 32.73 | 32.13 | 32.16 | 1,720,104 | -0.78(-2.36%) |
Jul 08, 2011 | 33.08 | 33.10 | 32.84 | 32.93 | 1,180,701 | -0.37(-1.11%) |
Jul 07, 2011 | 33.42 | 33.52 | 33.22 | 33.30 | 1,824,579 | +0.04(+0.11%) |
Jul 06, 2011 | 33.31 | 33.39 | 33.13 | 33.27 | 1,035,079 | -0.04(-0.13%) |
Jul 05, 2011 | 33.52 | 33.63 | 33.27 | 33.31 | 1,310,845 | -0.19(-0.57%) |
Jul 01, 2011 | 33.27 | 33.56 | 33.15 | 33.50 | 1,098,779 | +0.43(+1.30%) |
Jun 30, 2011 | 33.24 | 33.28 | 32.98 | 33.07 | 1,263,453 | -0.02(-0.07%) |
Jun 29, 2011 | 32.91 | 33.29 | 32.87 | 33.10 | 1,139,510 | +0.27(+0.81%) |
Jun 28, 2011 | 32.82 | 32.90 | 32.78 | 32.83 | 1,194,607 | +0.10(+0.29%) |
Jun 27, 2011 | 32.78 | 33.15 | 32.66 | 32.73 | 981,724 | -0.01(-0.02%) |
Jun 24, 2011 | 33.34 | 33.45 | 32.70 | 32.74 | 1,735,425 | -0.58(-1.75%) |
Jun 23, 2011 | 33.10 | 33.35 | 33.01 | 33.32 | 1,454,621 | -0.10(-0.31%) |
Jun 22, 2011 | 33.12 | 33.57 | 33.02 | 33.43 | 1,225,975 | +0.23(+0.69%) |
Jun 21, 2011 | 33.26 | 33.36 | 33.16 | 33.20 | 1,710,087 | +0.16(+0.47%) |
Jun 20, 2011 | 33.10 | 33.10 | 32.98 | 33.04 | 1,284,762 | +0.04(+0.13%) |
Jun 17, 2011 | 32.89 | 33.07 | 32.80 | 33.00 | 1,877,890 | +0.34(+1.04%) |
Jun 16, 2011 | 32.67 | 32.84 | 32.50 | 32.66 | 1,471,974 | +0.02(+0.07%) |
Jun 15, 2011 | 32.91 | 33.01 | 32.47 | 32.64 | 1,548,991 | -0.43(-1.30%) |
Jun 14, 2011 | 32.90 | 33.13 | 32.76 | 33.07 | 1,535,315 | +0.35(+1.06%) |
Jun 13, 2011 | 32.50 | 32.82 | 32.09 | 32.72 | 2,555,039 | +0.03(+0.09%) |
Jun 10, 2011 | 32.93 | 33.06 | 32.64 | 32.69 | 1,576,718 | -0.38(-1.16%) |
Jun 09, 2011 | 32.90 | 33.10 | 32.81 | 33.07 | 1,443,921 | +0.18(+0.56%) |
Jun 08, 2011 | 32.56 | 32.98 | 32.53 | 32.89 | 1,656,376 | +0.23(+0.70%) |
Jun 07, 2011 | 32.72 | 32.91 | 32.53 | 32.66 | 1,260,627 | +0.10(+0.32%) |
Jun 06, 2011 | 32.67 | 32.83 | 32.53 | 32.56 | 723,356 | -0.11(-0.34%) |
Jun 03, 2011 | 32.44 | 33.12 | 32.41 | 32.67 | 1,661,987 | -1.12(-3.30%) |
May 24, 2011 | 33.93 | 34.02 | 33.69 | 33.78 | 901,731 | -0.04(-0.13%) |
May 23, 2011 | 33.77 | 33.95 | 33.69 | 33.83 | 1,562,676 | -0.31(-0.90%) |
May 20, 2011 | 34.08 | 34.22 | 33.92 | 34.13 | 1,689,452 | +0.07(+0.22%) |
May 19, 2011 | 34.10 | 34.11 | 33.89 | 34.06 | 1,171,107 | +0.10(+0.28%) |
May 18, 2011 | 33.95 | 34.02 | 33.80 | 33.97 | 988,772 | +0.01(+0.04%) |
May 17, 2011 | 33.71 | 33.99 | 33.68 | 33.95 | 1,442,324 | +0.18(+0.52%) |
May 16, 2011 | 33.75 | 33.91 | 33.60 | 33.78 | 965,212 | -0.01(-0.02%) |
May 13, 2011 | 33.75 | 33.97 | 33.68 | 33.78 | 1,710,850 | +0.13(+0.39%) |
May 12, 2011 | 33.37 | 33.66 | 33.08 | 33.65 | 1,918,707 | +0.31(+0.92%) |
May 11, 2011 | 33.87 | 33.96 | 33.25 | 33.34 | 2,096,198 | -0.57(-1.69%) |
May 10, 2011 | 33.61 | 33.93 | 33.50 | 33.91 | 1,511,094 | +0.31(+0.92%) |
May 09, 2011 | 33.11 | 33.66 | 33.11 | 33.61 | 2,009,254 | +0.56(+1.69%) |
May 06, 2011 | 32.98 | 33.11 | 32.91 | 33.05 | 1,724,478 | +0.37(+1.15%) |
May 05, 2011 | 32.84 | 33.11 | 32.59 | 32.67 | 3,216,039 | -0.34(-1.02%) |
May 04, 2011 | 33.33 | 33.43 | 32.51 | 33.01 | 4,937,065 | -0.40(-1.21%) |
May 03, 2011 | 34.48 | 34.81 | 33.26 | 33.42 | 6,438,506 | -2.11(-5.95%) |