Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.48 | 35.50 | 33.33 | 35.01 | 348,531 | -0.23(-0.66%) |
Jul 28, 2011 | 34.74 | 36.48 | 34.39 | 35.24 | 470,054 | +0.73(+2.12%) |
Jul 27, 2011 | 37.98 | 37.98 | 33.70 | 34.51 | 827,937 | -1.27(-3.55%) |
Jul 26, 2011 | 35.43 | 36.53 | 35.22 | 35.78 | 237,312 | -0.47(-1.30%) |
Jul 25, 2011 | 36.09 | 36.79 | 35.57 | 36.25 | 277,288 | -0.50(-1.36%) |
Jul 22, 2011 | 36.25 | 36.88 | 35.86 | 36.75 | 188,631 | +0.13(+0.35%) |
Jul 21, 2011 | 35.75 | 36.65 | 35.56 | 36.62 | 213,138 | +1.06(+2.98%) |
Jul 20, 2011 | 35.79 | 35.89 | 34.63 | 35.56 | 203,384 | -0.09(-0.25%) |
Jul 19, 2011 | 34.60 | 35.69 | 34.60 | 35.65 | 209,853 | +1.31(+3.81%) |
Jul 18, 2011 | 34.89 | 34.91 | 33.84 | 34.34 | 189,069 | -0.80(-2.28%) |
Jul 15, 2011 | 35.73 | 36.10 | 34.79 | 35.14 | 281,752 | -0.38(-1.07%) |
Jul 14, 2011 | 36.12 | 36.53 | 35.25 | 35.52 | 175,872 | -0.24(-0.67%) |
Jul 13, 2011 | 35.74 | 35.93 | 35.49 | 35.76 | 146,022 | +0.45(+1.27%) |
Jul 12, 2011 | 35.49 | 35.66 | 35.13 | 35.31 | 138,704 | -0.45(-1.26%) |
Jul 11, 2011 | 36.76 | 37.18 | 35.60 | 35.76 | 225,960 | -1.64(-4.39%) |
Jul 08, 2011 | 37.20 | 37.69 | 36.61 | 37.40 | 224,851 | -0.32(-0.85%) |
Jul 07, 2011 | 37.53 | 37.95 | 37.01 | 37.72 | 151,031 | +0.44(+1.18%) |
Jul 06, 2011 | 36.08 | 37.37 | 36.00 | 37.28 | 204,303 | +0.96(+2.64%) |
Jul 05, 2011 | 35.85 | 36.37 | 35.61 | 36.32 | 129,669 | +0.36(+1.00%) |
Jul 01, 2011 | 35.47 | 35.98 | 34.92 | 35.96 | 174,565 | +0.67(+1.90%) |
Jun 30, 2011 | 35.00 | 35.49 | 34.81 | 35.29 | 138,586 | +0.39(+1.12%) |
Jun 29, 2011 | 34.53 | 34.96 | 34.30 | 34.90 | 208,167 | +0.47(+1.37%) |
Jun 28, 2011 | 33.77 | 34.43 | 33.70 | 34.43 | 170,565 | +0.68(+2.01%) |
Jun 27, 2011 | 32.92 | 34.07 | 32.80 | 33.75 | 223,024 | +0.95(+2.90%) |
Jun 24, 2011 | 32.66 | 32.86 | 32.25 | 32.80 | 426,557 | +0.29(+0.89%) |
Jun 23, 2011 | 30.83 | 32.58 | 30.25 | 32.51 | 236,930 | +1.43(+4.60%) |
Jun 22, 2011 | 30.65 | 31.74 | 30.61 | 31.08 | 131,387 | +0.13(+0.42%) |
Jun 21, 2011 | 30.77 | 31.13 | 30.58 | 30.95 | 188,716 | +0.48(+1.58%) |
Jun 20, 2011 | 30.38 | 30.71 | 30.10 | 30.47 | 190,021 | +0.36(+1.20%) |
Jun 17, 2011 | 30.44 | 30.85 | 30.00 | 30.11 | 718,378 | -0.14(-0.46%) |
Jun 16, 2011 | 30.19 | 30.68 | 29.46 | 30.25 | 192,559 | -0.08(-0.26%) |
Jun 15, 2011 | 30.74 | 31.13 | 30.08 | 30.33 | 136,340 | -0.79(-2.54%) |
Jun 14, 2011 | 31.06 | 31.58 | 30.89 | 31.12 | 169,601 | +0.37(+1.20%) |
Jun 13, 2011 | 30.63 | 31.39 | 30.63 | 30.75 | 217,294 | +0.19(+0.62%) |
Jun 10, 2011 | 31.17 | 31.37 | 30.06 | 30.56 | 229,645 | -0.84(-2.68%) |
Jun 09, 2011 | 30.77 | 31.64 | 30.33 | 31.40 | 176,942 | +0.65(+2.11%) |
Jun 08, 2011 | 31.34 | 31.34 | 30.63 | 30.75 | 149,960 | -0.68(-2.16%) |
Jun 07, 2011 | 31.55 | 32.18 | 30.75 | 31.43 | 175,768 | +0.16(+0.51%) |
Jun 06, 2011 | 31.87 | 32.00 | 31.14 | 31.27 | 228,222 | -0.68(-2.13%) |
Jun 03, 2011 | 32.01 | 32.21 | 31.66 | 31.95 | 202,230 | +0.95(+3.06%) |
May 24, 2011 | 31.57 | 31.77 | 30.85 | 31.00 | 169,060 | -0.53(-1.68%) |
May 23, 2011 | 31.79 | 32.72 | 31.30 | 31.53 | 497,136 | +0.31(+0.99%) |
May 20, 2011 | 30.39 | 31.33 | 30.39 | 31.22 | 300,532 | +0.58(+1.89%) |
May 19, 2011 | 31.17 | 31.19 | 30.14 | 30.64 | 219,017 | -0.15(-0.49%) |
May 18, 2011 | 30.30 | 31.00 | 30.30 | 30.79 | 345,586 | +0.52(+1.72%) |
May 17, 2011 | 30.70 | 30.95 | 30.00 | 30.27 | 499,768 | -0.93(-2.98%) |
May 16, 2011 | 33.00 | 33.05 | 31.11 | 31.20 | 476,302 | -1.89(-5.71%) |
May 13, 2011 | 33.98 | 34.12 | 33.04 | 33.09 | 129,490 | -0.73(-2.16%) |
May 12, 2011 | 33.07 | 34.20 | 32.53 | 33.82 | 161,389 | +0.52(+1.56%) |
May 11, 2011 | 34.48 | 34.48 | 33.14 | 33.30 | 205,130 | -1.25(-3.62%) |
May 10, 2011 | 34.13 | 34.63 | 33.99 | 34.55 | 188,062 | +0.70(+2.07%) |
May 09, 2011 | 33.37 | 34.08 | 33.00 | 33.85 | 155,666 | +0.38(+1.14%) |
May 06, 2011 | 34.51 | 34.72 | 33.26 | 33.47 | 287,870 | -0.75(-2.19%) |
May 05, 2011 | 32.11 | 34.27 | 31.97 | 34.22 | 526,910 | +1.75(+5.39%) |
May 04, 2011 | 32.99 | 32.99 | 31.57 | 32.47 | 354,275 | -0.40(-1.22%) |
May 03, 2011 | 34.54 | 34.71 | 32.08 | 32.87 | 495,580 | -1.76(-5.08%) |