Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.30 | 34.35 | 33.51 | 33.65 | 74,067 | -1.28(-3.66%) |
Jul 28, 2011 | 34.80 | 34.97 | 34.72 | 34.93 | 23,918 | -0.19(-0.55%) |
Jul 27, 2011 | 35.06 | 35.35 | 34.86 | 35.12 | 45,387 | +0.18(+0.50%) |
Jul 26, 2011 | 35.13 | 35.17 | 34.85 | 34.95 | 32,745 | -0.43(-1.23%) |
Jul 25, 2011 | 35.40 | 35.52 | 34.92 | 35.38 | 26,491 | +0.31(+0.87%) |
Jul 22, 2011 | 35.14 | 35.15 | 35.05 | 35.08 | 25,263 | -0.35(-0.99%) |
Jul 21, 2011 | 35.13 | 35.63 | 35.06 | 35.43 | 15,015 | +0.54(+1.54%) |
Jul 20, 2011 | 34.71 | 34.93 | 34.66 | 34.89 | 14,624 | +0.46(+1.34%) |
Jul 19, 2011 | 34.95 | 35.00 | 34.43 | 34.43 | 41,001 | -0.38(-1.09%) |
Jul 18, 2011 | 34.62 | 34.85 | 34.53 | 34.81 | 18,806 | +0.06(+0.19%) |
Jul 15, 2011 | 35.34 | 35.37 | 34.72 | 34.75 | 39,190 | -0.46(-1.31%) |
Jul 14, 2011 | 35.00 | 35.21 | 34.76 | 35.21 | 40,146 | +0.59(+1.71%) |
Jul 13, 2011 | 34.91 | 35.20 | 34.62 | 34.62 | 56,088 | -0.19(-0.56%) |
Jul 12, 2011 | 34.79 | 35.12 | 34.76 | 34.81 | 50,722 | -0.17(-0.47%) |
Jul 11, 2011 | 35.29 | 35.38 | 34.94 | 34.98 | 41,765 | -0.80(-2.23%) |
Jul 08, 2011 | 36.05 | 36.08 | 35.69 | 35.77 | 57,309 | -1.17(-3.16%) |
Jul 07, 2011 | 36.88 | 37.08 | 36.88 | 36.94 | 57,229 | +0.51(+1.40%) |
Jul 06, 2011 | 36.47 | 36.58 | 36.29 | 36.43 | 10,270 | -0.30(-0.81%) |
Jul 05, 2011 | 36.99 | 37.02 | 36.73 | 36.73 | 16,307 | -0.73(-1.95%) |
Jul 01, 2011 | 37.02 | 37.56 | 37.00 | 37.46 | 34,983 | +0.28(+0.75%) |
Jun 30, 2011 | 36.54 | 37.51 | 36.54 | 37.18 | 37,529 | +0.39(+1.06%) |
Jun 29, 2011 | 36.39 | 36.83 | 36.33 | 36.79 | 33,719 | +0.65(+1.79%) |
Jun 28, 2011 | 35.38 | 36.22 | 35.36 | 36.14 | 46,363 | +0.97(+2.76%) |
Jun 27, 2011 | 34.71 | 35.22 | 34.71 | 35.17 | 26,991 | +0.37(+1.06%) |
Jun 24, 2011 | 35.14 | 35.14 | 34.68 | 34.80 | 22,980 | -0.44(-1.26%) |
Jun 23, 2011 | 35.36 | 35.36 | 35.03 | 35.25 | 66,940 | -0.56(-1.55%) |
Jun 22, 2011 | 35.51 | 35.91 | 35.49 | 35.80 | 41,489 | -0.04(-0.10%) |
Jun 21, 2011 | 35.77 | 35.90 | 35.66 | 35.84 | 16,271 | +0.17(+0.47%) |
Jun 20, 2011 | 35.59 | 35.67 | 35.57 | 35.67 | 53,021 | +0.18(+0.50%) |
Jun 17, 2011 | 35.65 | 35.71 | 35.45 | 35.49 | 23,554 | +0.04(+0.10%) |
Jun 16, 2011 | 35.56 | 35.68 | 35.29 | 35.46 | 59,539 | -0.31(-0.85%) |
Jun 15, 2011 | 36.61 | 36.62 | 35.73 | 35.76 | 50,393 | -1.13(-3.06%) |
Jun 14, 2011 | 36.60 | 36.89 | 36.57 | 36.89 | 17,011 | +0.84(+2.34%) |
Jun 13, 2011 | 36.12 | 36.14 | 35.73 | 36.05 | 10,722 | +0.20(+0.57%) |
Jun 10, 2011 | 35.93 | 35.95 | 35.63 | 35.85 | 41,351 | -0.33(-0.92%) |
Jun 09, 2011 | 35.87 | 36.30 | 35.79 | 36.18 | 58,006 | +0.39(+1.09%) |
Jun 08, 2011 | 35.96 | 35.96 | 35.63 | 35.79 | 30,017 | -0.23(-0.65%) |
Jun 07, 2011 | 36.49 | 36.59 | 36.02 | 36.02 | 40,593 | -0.21(-0.59%) |
Jun 06, 2011 | 36.48 | 36.49 | 36.14 | 36.24 | 20,654 | +0.10(+0.28%) |
Jun 03, 2011 | 35.93 | 36.45 | 35.91 | 36.13 | 51,360 | -1.55(-4.13%) |
May 24, 2011 | 37.95 | 37.99 | 37.64 | 37.69 | 77,608 | -0.12(-0.32%) |
May 23, 2011 | 37.53 | 37.82 | 37.48 | 37.81 | 53,038 | -0.16(-0.41%) |
May 20, 2011 | 38.25 | 38.26 | 37.97 | 37.97 | 12,875 | -0.30(-0.77%) |
May 19, 2011 | 38.82 | 38.82 | 38.26 | 38.26 | 15,687 | -0.12(-0.31%) |
May 18, 2011 | 37.87 | 38.39 | 37.85 | 38.38 | 20,986 | +0.62(+1.64%) |
May 17, 2011 | 37.86 | 37.98 | 37.67 | 37.76 | 21,479 | -0.35(-0.92%) |
May 16, 2011 | 38.32 | 38.48 | 38.07 | 38.11 | 7,322 | -0.26(-0.68%) |
May 13, 2011 | 38.56 | 38.56 | 38.02 | 38.37 | 28,715 | -0.44(-1.12%) |
May 12, 2011 | 38.52 | 38.93 | 38.50 | 38.81 | 24,022 | +0.20(+0.53%) |
May 11, 2011 | 39.07 | 39.11 | 38.57 | 38.60 | 25,327 | -0.43(-1.09%) |
May 10, 2011 | 38.71 | 39.03 | 38.65 | 39.03 | 23,055 | +0.57(+1.49%) |
May 09, 2011 | 38.61 | 38.61 | 38.42 | 38.46 | 38,100 | -0.21(-0.55%) |
May 06, 2011 | 39.18 | 39.22 | 38.46 | 38.67 | 42,373 | -0.03(-0.07%) |
May 05, 2011 | 39.00 | 39.07 | 38.65 | 38.70 | 43,081 | -0.58(-1.48%) |
May 04, 2011 | 39.57 | 39.57 | 39.22 | 39.28 | 30,661 | -0.30(-0.75%) |
May 03, 2011 | 39.67 | 39.77 | 39.57 | 39.58 | 26,336 | -0.24(-0.60%) |