Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.96 | 36.46 | 34.60 | 35.20 | 442,607 | -0.46(-1.29%) |
Jul 28, 2011 | 35.27 | 36.54 | 34.10 | 35.65 | 527,225 | +3.09(+9.50%) |
Jul 27, 2011 | 33.49 | 33.54 | 32.12 | 32.56 | 322,822 | -1.24(-3.67%) |
Jul 26, 2011 | 34.44 | 34.54 | 33.75 | 33.80 | 134,961 | -0.64(-1.86%) |
Jul 25, 2011 | 34.28 | 34.80 | 34.12 | 34.44 | 178,211 | -0.34(-0.99%) |
Jul 22, 2011 | 34.96 | 34.96 | 34.74 | 34.78 | 237,893 | -0.08(-0.22%) |
Jul 21, 2011 | 34.84 | 35.17 | 34.56 | 34.86 | 289,775 | +0.24(+0.69%) |
Jul 20, 2011 | 34.97 | 35.18 | 34.42 | 34.62 | 117,018 | -0.24(-0.68%) |
Jul 19, 2011 | 34.53 | 35.15 | 34.44 | 34.86 | 189,345 | +0.69(+2.01%) |
Jul 18, 2011 | 34.73 | 34.86 | 33.97 | 34.17 | 176,914 | -0.76(-2.19%) |
Jul 15, 2011 | 34.57 | 35.05 | 34.42 | 34.94 | 252,744 | +0.55(+1.61%) |
Jul 14, 2011 | 35.08 | 35.33 | 34.28 | 34.38 | 366,094 | -0.64(-1.83%) |
Jul 13, 2011 | 34.18 | 35.37 | 34.15 | 35.02 | 297,956 | +0.96(+2.80%) |
Jul 12, 2011 | 34.12 | 34.46 | 33.78 | 34.07 | 260,822 | -0.33(-0.97%) |
Jul 11, 2011 | 34.46 | 34.90 | 33.93 | 34.40 | 238,907 | -0.61(-1.75%) |
Jul 08, 2011 | 35.13 | 35.29 | 34.72 | 35.01 | 157,740 | -0.76(-2.14%) |
Jul 07, 2011 | 35.33 | 36.17 | 35.26 | 35.78 | 149,166 | +0.81(+2.32%) |
Jul 06, 2011 | 34.92 | 35.17 | 34.59 | 34.97 | 155,264 | -0.08(-0.22%) |
Jul 05, 2011 | 34.87 | 35.39 | 34.75 | 35.04 | 270,449 | +0.17(+0.49%) |
Jul 01, 2011 | 33.52 | 34.99 | 33.24 | 34.87 | 397,631 | +1.58(+4.73%) |
Jun 30, 2011 | 32.66 | 33.45 | 32.54 | 33.29 | 205,953 | +0.68(+2.08%) |
Jun 29, 2011 | 32.34 | 32.71 | 31.88 | 32.62 | 175,072 | +0.49(+1.52%) |
Jun 28, 2011 | 31.41 | 32.16 | 31.22 | 32.13 | 181,779 | +0.66(+2.09%) |
Jun 27, 2011 | 30.90 | 31.69 | 30.68 | 31.47 | 145,716 | +0.51(+1.63%) |
Jun 24, 2011 | 31.61 | 31.82 | 30.79 | 30.96 | 241,323 | -0.53(-1.67%) |
Jun 23, 2011 | 31.16 | 31.61 | 30.61 | 31.49 | 167,192 | -0.16(-0.51%) |
Jun 22, 2011 | 31.62 | 31.93 | 31.56 | 31.65 | 203,412 | -0.23(-0.72%) |
Jun 21, 2011 | 31.50 | 31.99 | 31.50 | 31.88 | 287,006 | +0.70(+2.24%) |
Jun 20, 2011 | 31.38 | 31.38 | 31.06 | 31.18 | 341,426 | +0.16(+0.52%) |
Jun 17, 2011 | 31.10 | 31.84 | 30.91 | 31.02 | 452,806 | +0.21(+0.68%) |
Jun 16, 2011 | 30.40 | 31.11 | 30.20 | 30.81 | 243,476 | +0.39(+1.29%) |
Jun 15, 2011 | 30.30 | 31.00 | 30.15 | 30.42 | 328,914 | -0.28(-0.90%) |
Jun 14, 2011 | 30.30 | 30.99 | 30.15 | 30.70 | 301,061 | +0.82(+2.75%) |
Jun 13, 2011 | 30.52 | 30.52 | 29.81 | 29.88 | 186,141 | -0.35(-1.17%) |
Jun 10, 2011 | 30.97 | 30.97 | 30.01 | 30.23 | 254,599 | -1.02(-3.27%) |
Jun 09, 2011 | 30.98 | 31.43 | 30.91 | 31.25 | 214,184 | +0.43(+1.39%) |
Jun 08, 2011 | 31.44 | 31.52 | 30.66 | 30.82 | 293,869 | -0.87(-2.74%) |
Jun 07, 2011 | 31.90 | 32.00 | 31.48 | 31.69 | 265,774 | +0.11(+0.36%) |
Jun 06, 2011 | 31.83 | 32.18 | 31.11 | 31.58 | 450,392 | -0.35(-1.11%) |
Jun 03, 2011 | 32.28 | 32.59 | 31.81 | 31.93 | 295,045 | -1.21(-3.66%) |
May 24, 2011 | 33.90 | 33.96 | 33.11 | 33.14 | 211,119 | -0.58(-1.72%) |
May 23, 2011 | 33.89 | 34.25 | 33.71 | 33.72 | 145,809 | -1.26(-3.60%) |
May 20, 2011 | 34.94 | 35.23 | 34.17 | 34.98 | 284,381 | -0.26(-0.73%) |
May 19, 2011 | 35.81 | 35.81 | 34.82 | 35.24 | 137,614 | -0.24(-0.67%) |
May 18, 2011 | 34.33 | 35.60 | 34.20 | 35.48 | 274,127 | +1.25(+3.65%) |
May 17, 2011 | 34.70 | 34.84 | 34.04 | 34.23 | 162,144 | -0.82(-2.34%) |
May 16, 2011 | 35.59 | 35.86 | 35.04 | 35.05 | 212,592 | -0.81(-2.26%) |
May 13, 2011 | 36.67 | 36.74 | 35.57 | 35.86 | 266,921 | -0.83(-2.26%) |
May 12, 2011 | 35.78 | 36.80 | 35.34 | 36.69 | 240,988 | +0.62(+1.72%) |
May 11, 2011 | 37.06 | 37.06 | 35.87 | 36.07 | 152,023 | -1.18(-3.17%) |
May 10, 2011 | 36.56 | 37.29 | 36.39 | 37.25 | 149,260 | +0.99(+2.74%) |
May 09, 2011 | 35.50 | 36.43 | 35.46 | 36.26 | 127,161 | +0.49(+1.36%) |
May 06, 2011 | 36.29 | 36.37 | 35.63 | 35.77 | 191,028 | +0.01(+0.03%) |
May 05, 2011 | 35.79 | 36.60 | 35.50 | 35.76 | 184,501 | -0.40(-1.11%) |
May 04, 2011 | 36.59 | 36.83 | 35.89 | 36.16 | 370,984 | -0.46(-1.25%) |
May 03, 2011 | 37.25 | 37.37 | 36.46 | 36.62 | 326,517 | -0.78(-2.09%) |