Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.95 | 34.22 | 32.79 | 33.73 | 216,904 | +0.47(+1.42%) |
Jul 28, 2011 | 33.59 | 34.13 | 33.23 | 33.26 | 192,245 | -0.34(-1.00%) |
Jul 27, 2011 | 34.72 | 34.81 | 33.56 | 33.59 | 300,017 | -1.42(-4.07%) |
Jul 26, 2011 | 35.62 | 35.78 | 34.96 | 35.02 | 152,924 | -0.60(-1.69%) |
Jul 25, 2011 | 35.73 | 35.85 | 35.34 | 35.62 | 133,349 | -0.41(-1.15%) |
Jul 22, 2011 | 36.26 | 36.26 | 35.98 | 36.04 | 197,121 | -0.24(-0.66%) |
Jul 21, 2011 | 35.60 | 36.31 | 35.18 | 36.27 | 252,563 | +0.72(+2.02%) |
Jul 20, 2011 | 36.14 | 36.14 | 35.25 | 35.56 | 215,137 | -0.45(-1.26%) |
Jul 19, 2011 | 35.41 | 36.48 | 35.41 | 36.01 | 175,239 | +0.85(+2.41%) |
Jul 18, 2011 | 35.53 | 35.66 | 34.41 | 35.16 | 288,654 | -0.45(-1.27%) |
Jul 15, 2011 | 34.95 | 35.78 | 34.86 | 35.61 | 215,695 | +0.89(+2.55%) |
Jul 14, 2011 | 35.27 | 35.39 | 34.60 | 34.73 | 185,748 | -0.51(-1.43%) |
Jul 13, 2011 | 35.04 | 35.59 | 34.79 | 35.23 | 167,216 | +0.40(+1.15%) |
Jul 12, 2011 | 35.30 | 36.00 | 34.76 | 34.83 | 299,549 | -0.70(-1.97%) |
Jul 11, 2011 | 34.96 | 35.55 | 34.82 | 35.53 | 426,419 | +0.39(+1.12%) |
Jul 08, 2011 | 35.65 | 35.66 | 35.08 | 35.14 | 151,983 | -0.83(-2.30%) |
Jul 07, 2011 | 35.07 | 36.21 | 34.75 | 35.96 | 316,764 | +1.06(+3.04%) |
Jul 06, 2011 | 35.03 | 35.17 | 34.79 | 34.90 | 114,420 | -0.25(-0.70%) |
Jul 05, 2011 | 34.68 | 35.25 | 34.34 | 35.15 | 171,556 | +0.41(+1.17%) |
Jul 01, 2011 | 33.89 | 35.18 | 33.81 | 34.74 | 329,965 | +0.90(+2.66%) |
Jun 30, 2011 | 33.35 | 33.88 | 33.17 | 33.84 | 222,278 | +0.47(+1.40%) |
Jun 29, 2011 | 33.67 | 33.83 | 33.12 | 33.37 | 259,025 | -0.27(-0.81%) |
Jun 28, 2011 | 32.92 | 33.72 | 32.92 | 33.65 | 275,880 | +0.55(+1.66%) |
Jun 27, 2011 | 32.34 | 33.17 | 32.26 | 33.10 | 216,890 | +0.69(+2.14%) |
Jun 24, 2011 | 32.49 | 32.86 | 32.18 | 32.40 | 768,150 | -0.10(-0.32%) |
Jun 23, 2011 | 31.39 | 32.54 | 31.21 | 32.51 | 249,141 | +0.76(+2.41%) |
Jun 22, 2011 | 32.37 | 32.64 | 31.72 | 31.74 | 201,341 | -0.70(-2.16%) |
Jun 21, 2011 | 31.96 | 32.69 | 31.83 | 32.44 | 229,071 | +0.67(+2.10%) |
Jun 20, 2011 | 31.74 | 31.81 | 31.49 | 31.78 | 236,063 | +0.17(+0.53%) |
Jun 17, 2011 | 32.01 | 32.36 | 31.44 | 31.61 | 260,780 | -0.09(-0.29%) |
Jun 16, 2011 | 32.20 | 32.63 | 30.92 | 31.70 | 430,957 | +0.43(+1.39%) |
Jun 15, 2011 | 31.39 | 31.90 | 31.01 | 31.26 | 192,010 | -0.45(-1.43%) |
Jun 14, 2011 | 31.55 | 32.29 | 31.11 | 31.72 | 337,880 | +0.41(+1.32%) |
Jun 13, 2011 | 30.84 | 31.63 | 30.80 | 31.30 | 427,831 | +0.51(+1.66%) |
Jun 10, 2011 | 30.67 | 30.96 | 29.95 | 30.79 | 338,745 | -0.08(-0.25%) |
Jun 09, 2011 | 30.72 | 31.10 | 30.55 | 30.87 | 226,280 | +0.23(+0.76%) |
Jun 08, 2011 | 31.10 | 31.83 | 30.58 | 30.64 | 327,656 | -0.47(-1.52%) |
Jun 07, 2011 | 32.02 | 32.37 | 31.06 | 31.11 | 397,418 | -0.75(-2.36%) |
Jun 06, 2011 | 32.60 | 33.22 | 31.83 | 31.86 | 264,677 | -0.82(-2.50%) |
Jun 03, 2011 | 33.35 | 33.66 | 32.62 | 32.68 | 312,232 | -2.19(-6.29%) |
May 24, 2011 | 34.97 | 35.39 | 34.42 | 34.87 | 396,136 | -0.12(-0.33%) |
May 23, 2011 | 34.40 | 35.56 | 34.37 | 34.99 | 234,080 | -0.09(-0.26%) |
May 20, 2011 | 34.70 | 35.25 | 34.12 | 35.08 | 187,572 | +0.21(+0.61%) |
May 19, 2011 | 35.14 | 35.21 | 34.67 | 34.86 | 226,480 | -0.13(-0.37%) |
May 18, 2011 | 34.68 | 35.38 | 34.59 | 34.99 | 213,568 | +0.49(+1.43%) |
May 17, 2011 | 34.38 | 34.81 | 34.24 | 34.50 | 146,087 | -0.39(-1.13%) |
May 16, 2011 | 35.49 | 35.86 | 34.90 | 34.90 | 196,667 | -0.83(-2.32%) |
May 13, 2011 | 36.28 | 36.28 | 35.56 | 35.72 | 116,009 | -0.53(-1.46%) |
May 12, 2011 | 35.16 | 36.76 | 34.84 | 36.26 | 250,619 | +0.89(+2.51%) |
May 11, 2011 | 35.61 | 35.92 | 35.26 | 35.37 | 162,911 | -0.24(-0.67%) |
May 10, 2011 | 35.16 | 35.61 | 35.06 | 35.61 | 142,416 | +0.63(+1.81%) |
May 09, 2011 | 35.15 | 35.58 | 34.78 | 34.97 | 145,465 | -0.35(-0.99%) |
May 06, 2011 | 35.04 | 36.15 | 34.99 | 35.32 | 401,647 | +0.65(+1.87%) |
May 05, 2011 | 35.07 | 36.06 | 34.66 | 34.68 | 335,727 | -0.58(-1.65%) |
May 04, 2011 | 34.03 | 35.43 | 33.71 | 35.26 | 562,028 | +1.17(+3.44%) |
May 03, 2011 | 33.47 | 35.38 | 32.88 | 34.09 | 985,903 | +1.85(+5.72%) |