Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.04 | 36.90 | 35.94 | 36.56 | 64,167 | -0.03(-0.08%) |
Jul 28, 2011 | 36.35 | 36.92 | 36.28 | 36.59 | 130,231 | -0.34(-0.92%) |
Jul 27, 2011 | 37.99 | 37.99 | 36.93 | 36.93 | 559,798 | -1.02(-2.69%) |
Jul 26, 2011 | 36.97 | 38.50 | 36.97 | 37.95 | 111,066 | +0.44(+1.17%) |
Jul 25, 2011 | 37.30 | 37.60 | 37.28 | 37.51 | 60,545 | +0.32(+0.86%) |
Jul 22, 2011 | 36.95 | 37.19 | 36.73 | 37.19 | 30,730 | +0.24(+0.65%) |
Jul 21, 2011 | 36.86 | 37.14 | 36.62 | 36.95 | 45,750 | +1.13(+3.15%) |
Jul 20, 2011 | 35.72 | 35.92 | 35.42 | 35.82 | 21,039 | +0.78(+2.23%) |
Jul 19, 2011 | 34.71 | 35.10 | 34.71 | 35.04 | 58,347 | +0.44(+1.27%) |
Jul 18, 2011 | 34.50 | 34.60 | 34.03 | 34.60 | 43,893 | -0.58(-1.65%) |
Jul 15, 2011 | 35.25 | 35.39 | 34.99 | 35.18 | 35,474 | +0.27(+0.77%) |
Jul 14, 2011 | 35.49 | 35.64 | 34.90 | 34.91 | 68,974 | -0.47(-1.33%) |
Jul 13, 2011 | 35.19 | 35.75 | 35.17 | 35.38 | 44,646 | +1.11(+3.24%) |
Jul 12, 2011 | 34.29 | 34.81 | 34.15 | 34.27 | 86,420 | -0.48(-1.38%) |
Jul 11, 2011 | 35.10 | 35.10 | 34.60 | 34.75 | 40,282 | -1.49(-4.11%) |
Jul 08, 2011 | 36.34 | 36.53 | 36.03 | 36.24 | 43,622 | -0.88(-2.37%) |
Jul 07, 2011 | 36.74 | 37.19 | 36.74 | 37.12 | 42,306 | +0.74(+2.03%) |
Jul 06, 2011 | 36.27 | 36.44 | 36.06 | 36.38 | 75,592 | -0.26(-0.71%) |
Jul 05, 2011 | 36.92 | 37.11 | 36.57 | 36.64 | 92,619 | -0.05(-0.14%) |
Jul 01, 2011 | 36.20 | 36.73 | 36.13 | 36.69 | 549,912 | +0.55(+1.52%) |
Jun 30, 2011 | 35.41 | 36.15 | 35.37 | 36.14 | 139,080 | +0.69(+1.95%) |
Jun 29, 2011 | 35.13 | 35.47 | 34.92 | 35.45 | 76,390 | +0.71(+2.04%) |
Jun 28, 2011 | 34.01 | 34.75 | 34.00 | 34.74 | 52,920 | +1.34(+4.01%) |
Jun 27, 2011 | 33.09 | 33.53 | 32.95 | 33.40 | 121,078 | +0.56(+1.71%) |
Jun 24, 2011 | 33.44 | 33.53 | 32.77 | 32.84 | 60,388 | -0.04(-0.12%) |
Jun 23, 2011 | 32.41 | 32.96 | 32.14 | 32.88 | 79,825 | -1.02(-3.01%) |
Jun 22, 2011 | 34.00 | 34.20 | 33.83 | 33.90 | 96,750 | +0.20(+0.59%) |
Jun 21, 2011 | 33.08 | 33.75 | 32.97 | 33.70 | 56,098 | +1.39(+4.30%) |
Jun 20, 2011 | 32.32 | 32.46 | 32.29 | 32.31 | 33,928 | +0.14(+0.44%) |
Jun 17, 2011 | 32.55 | 32.58 | 32.05 | 32.17 | 36,462 | +0.22(+0.69%) |
Jun 16, 2011 | 31.81 | 32.04 | 31.65 | 31.95 | 108,808 | -0.37(-1.14%) |
Jun 15, 2011 | 32.66 | 32.90 | 32.26 | 32.32 | 62,211 | -1.38(-4.09%) |
Jun 14, 2011 | 33.74 | 33.99 | 33.66 | 33.70 | 111,587 | +0.55(+1.66%) |
Jun 13, 2011 | 33.20 | 33.48 | 32.96 | 33.15 | 47,358 | +0.39(+1.19%) |
Jun 10, 2011 | 33.55 | 33.55 | 32.70 | 32.76 | 33,100 | -1.16(-3.42%) |
Jun 09, 2011 | 33.48 | 34.07 | 33.46 | 33.92 | 49,884 | +0.16(+0.47%) |
Jun 08, 2011 | 34.11 | 34.22 | 33.48 | 33.76 | 38,409 | -0.61(-1.77%) |
Jun 07, 2011 | 34.40 | 34.67 | 34.33 | 34.37 | 72,835 | +0.28(+0.82%) |
Jun 06, 2011 | 34.42 | 34.42 | 33.94 | 34.09 | 103,413 | -0.45(-1.30%) |
Jun 03, 2011 | 34.15 | 34.75 | 34.05 | 34.54 | 51,875 | +1.36(+4.10%) |
May 24, 2011 | 33.18 | 33.35 | 33.00 | 33.18 | 33,575 | +0.55(+1.69%) |
May 23, 2011 | 32.45 | 32.81 | 32.45 | 32.63 | 653,535 | -1.06(-3.15%) |
May 20, 2011 | 34.01 | 34.02 | 33.58 | 33.69 | 977,308 | -0.52(-1.52%) |
May 19, 2011 | 34.00 | 34.27 | 33.75 | 34.21 | 206,263 | +0.17(+0.50%) |
May 18, 2011 | 33.63 | 34.04 | 33.61 | 34.04 | 307,259 | +0.50(+1.49%) |
May 17, 2011 | 33.30 | 33.63 | 33.00 | 33.54 | 219,741 | -0.57(-1.67%) |
May 16, 2011 | 34.01 | 34.43 | 33.95 | 34.11 | 143,826 | +0.07(+0.21%) |
May 13, 2011 | 34.50 | 34.57 | 33.75 | 34.04 | 40,800 | -0.60(-1.73%) |
May 12, 2011 | 34.25 | 34.75 | 34.00 | 34.64 | 137,077 | -0.18(-0.52%) |
May 11, 2011 | 35.45 | 35.45 | 34.55 | 34.82 | 395,954 | +0.03(+0.09%) |
May 10, 2011 | 34.55 | 34.80 | 34.46 | 34.79 | 234,731 | +0.74(+2.17%) |
May 09, 2011 | 34.00 | 34.06 | 33.67 | 34.05 | 28,663 | -0.22(-0.64%) |
May 06, 2011 | 34.95 | 35.01 | 34.02 | 34.27 | 150,603 | +0.04(+0.12%) |
May 05, 2011 | 34.49 | 34.67 | 34.09 | 34.23 | 48,221 | -0.77(-2.20%) |
May 04, 2011 | 35.48 | 35.48 | 34.85 | 35.00 | 61,128 | -0.63(-1.77%) |
May 03, 2011 | 35.64 | 35.92 | 35.40 | 35.63 | 62,495 | -0.09(-0.25%) |