Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.22 | 34.47 | 34.22 | 34.47 | 5,794 | +0.11(+0.31%) |
Jul 28, 2011 | 34.90 | 34.90 | 34.36 | 34.36 | 5,880 | -0.40(-1.16%) |
Jul 27, 2011 | 34.66 | 34.77 | 34.66 | 34.77 | 227 | +0.31(+0.89%) |
Jul 26, 2011 | 34.47 | 34.47 | 34.46 | 34.46 | 374 | -0.11(-0.32%) |
Jul 25, 2011 | 34.52 | 34.57 | 34.52 | 34.57 | 969 | -0.09(-0.26%) |
Jul 22, 2011 | 34.66 | 34.66 | 34.66 | 34.66 | 4,198 | -0.14(-0.40%) |
Jul 21, 2011 | 34.62 | 34.80 | 33.97 | 34.80 | 13,120 | -0.01(-0.02%) |
Jul 20, 2011 | 34.71 | 34.82 | 34.71 | 34.81 | 7,029 | +0.21(+0.60%) |
Jul 19, 2011 | 34.43 | 34.65 | 34.43 | 34.60 | 4,608 | -0.21(-0.59%) |
Jul 18, 2011 | 35.10 | 35.10 | 34.75 | 34.81 | 10,075 | -0.24(-0.69%) |
Jul 15, 2011 | 35.24 | 35.24 | 35.05 | 35.05 | 6,687 | -0.24(-0.69%) |
Jul 14, 2011 | 35.33 | 35.33 | 35.24 | 35.29 | 1,052 | +0.01(+0.04%) |
Jul 13, 2011 | 35.18 | 35.29 | 35.18 | 35.28 | 2,974 | +0.00(+0.00%) |
Jul 12, 2011 | 35.86 | 35.86 | 35.25 | 35.28 | 1,253 | +0.03(+0.10%) |
Jul 11, 2011 | 35.42 | 35.42 | 35.18 | 35.24 | 4,504 | -0.18(-0.52%) |
Jul 07, 2011 | 35.39 | 35.43 | 35.43 | 35.43 | 15,611 | -0.02(-0.05%) |
Jul 06, 2011 | 35.67 | 35.67 | 35.44 | 35.44 | 33,160 | -0.11(-0.30%) |
Jul 05, 2011 | 36.23 | 36.23 | 35.55 | 35.55 | 6,920 | -0.17(-0.47%) |
Jul 01, 2011 | 35.74 | 36.44 | 35.68 | 35.72 | 50,177 | -0.13(-0.37%) |
Jun 30, 2011 | 35.87 | 36.58 | 35.85 | 35.85 | 24,977 | -0.10(-0.27%) |
Jun 29, 2011 | 35.87 | 35.94 | 35.87 | 35.94 | 3,401 | +0.04(+0.10%) |
Jun 28, 2011 | 35.92 | 35.92 | 35.90 | 35.91 | 2,108 | -0.18(-0.49%) |
Jun 27, 2011 | 36.10 | 36.10 | 36.08 | 36.08 | 2,296 | +0.01(+0.02%) |
Jun 24, 2011 | 36.49 | 36.49 | 36.05 | 36.08 | 18,389 | -0.18(-0.48%) |
Jun 23, 2011 | 36.32 | 36.32 | 36.25 | 36.25 | 2,734 | -0.05(-0.15%) |
Jun 22, 2011 | 36.32 | 36.34 | 36.30 | 36.30 | 13,019 | -0.01(-0.02%) |
Jun 21, 2011 | 36.33 | 36.33 | 36.30 | 36.31 | 6,346 | -0.02(-0.05%) |
Jun 20, 2011 | 36.31 | 36.33 | 36.29 | 36.33 | 11,739 | +0.06(+0.17%) |
Jun 17, 2011 | 36.23 | 36.31 | 36.23 | 36.27 | 34,755 | -0.24(-0.65%) |
Jun 16, 2011 | 36.44 | 36.52 | 36.34 | 36.51 | 40,453 | +0.29(+0.80%) |
Jun 15, 2011 | 36.08 | 36.23 | 36.08 | 36.22 | 1,982 | -0.15(-0.41%) |
Jun 14, 2011 | 36.27 | 36.37 | 36.27 | 36.37 | 5,812 | +0.17(+0.46%) |
Jun 13, 2011 | 36.24 | 36.55 | 36.20 | 36.20 | 4,956 | +0.30(+0.83%) |
Jun 10, 2011 | 35.85 | 35.90 | 35.85 | 35.90 | 6,354 | -0.04(-0.12%) |
Jun 09, 2011 | 35.94 | 35.94 | 35.94 | 35.94 | 3,994 | +0.04(+0.12%) |
Jun 08, 2011 | 36.41 | 36.41 | 35.86 | 35.90 | 3,483 | -0.01(-0.02%) |
Jun 07, 2011 | 35.72 | 35.92 | 35.72 | 35.91 | 12,909 | +0.20(+0.57%) |
Jun 06, 2011 | 36.21 | 36.21 | 35.64 | 35.71 | 1,840 | -0.33(-0.93%) |
Jun 03, 2011 | 36.04 | 36.06 | 36.04 | 36.04 | 968 | -0.55(-1.51%) |
May 24, 2011 | 36.59 | 36.59 | 36.59 | 36.59 | 1,174 | -0.07(-0.20%) |
May 23, 2011 | 37.03 | 37.03 | 36.67 | 36.67 | 7,519 | -0.01(-0.04%) |
May 20, 2011 | 36.75 | 36.76 | 36.68 | 36.68 | 4,221 | -0.11(-0.31%) |
May 19, 2011 | 37.00 | 37.03 | 36.59 | 36.80 | 12,138 | +0.08(+0.22%) |
May 18, 2011 | 36.78 | 36.78 | 36.72 | 36.72 | 683 | -0.16(-0.43%) |
May 17, 2011 | 36.85 | 36.97 | 36.85 | 36.87 | 2,324 | +0.00(+0.00%) |
May 16, 2011 | 36.78 | 37.01 | 36.78 | 36.87 | 17,682 | +0.14(+0.38%) |
May 13, 2011 | 36.96 | 36.96 | 36.69 | 36.73 | 5,704 | +0.01(+0.03%) |
May 12, 2011 | 36.71 | 36.72 | 36.68 | 36.72 | 3,820 | -0.04(-0.11%) |
May 11, 2011 | 37.02 | 37.02 | 36.74 | 36.76 | 17,904 | -0.23(-0.62%) |
May 10, 2011 | 36.74 | 37.03 | 36.67 | 36.99 | 19,179 | +0.38(+1.03%) |
May 09, 2011 | 37.04 | 37.04 | 36.61 | 36.61 | 8,882 | -0.07(-0.19%) |
May 06, 2011 | 36.73 | 36.87 | 36.68 | 36.68 | 6,609 | -0.13(-0.36%) |
May 05, 2011 | 36.68 | 36.81 | 36.68 | 36.81 | 2,683 | +0.01(+0.02%) |
May 04, 2011 | 36.79 | 36.83 | 36.73 | 36.81 | 2,947 | +0.12(+0.32%) |
May 03, 2011 | 36.68 | 36.76 | 36.68 | 36.69 | 2,521 | +0.06(+0.17%) |