Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.90 | 34.20 | 33.68 | 33.89 | 94,584 | -0.13(-0.39%) |
Jul 28, 2011 | 34.34 | 34.59 | 33.92 | 34.02 | 136,201 | -0.35(-1.02%) |
Jul 27, 2011 | 35.25 | 35.30 | 33.65 | 34.38 | 354,649 | -0.85(-2.40%) |
Jul 26, 2011 | 35.56 | 35.63 | 35.14 | 35.22 | 175,783 | -0.16(-0.46%) |
Jul 25, 2011 | 35.26 | 35.40 | 35.15 | 35.38 | 77,647 | -0.02(-0.05%) |
Jul 22, 2011 | 35.21 | 35.54 | 34.74 | 35.40 | 55,607 | +0.37(+1.06%) |
Jul 21, 2011 | 35.08 | 35.35 | 34.89 | 35.03 | 85,728 | +0.23(+0.66%) |
Jul 20, 2011 | 34.80 | 35.01 | 34.70 | 34.80 | 108,505 | +0.04(+0.11%) |
Jul 19, 2011 | 34.04 | 34.81 | 33.97 | 34.77 | 198,354 | +1.09(+3.25%) |
Jul 18, 2011 | 34.01 | 34.01 | 33.11 | 33.67 | 48,796 | -0.33(-0.98%) |
Jul 15, 2011 | 34.03 | 34.15 | 33.56 | 34.01 | 99,625 | +0.26(+0.76%) |
Jul 14, 2011 | 34.45 | 34.45 | 33.33 | 33.75 | 81,607 | -0.78(-2.26%) |
Jul 13, 2011 | 34.49 | 34.87 | 34.39 | 34.53 | 119,746 | +0.30(+0.89%) |
Jul 12, 2011 | 34.73 | 34.97 | 34.11 | 34.22 | 140,680 | -0.41(-1.18%) |
Jul 11, 2011 | 34.90 | 35.01 | 34.55 | 34.63 | 187,926 | -0.66(-1.86%) |
Jul 08, 2011 | 35.09 | 35.38 | 34.87 | 35.29 | 69,036 | -0.33(-0.93%) |
Jul 07, 2011 | 35.16 | 35.63 | 34.83 | 35.62 | 162,186 | +0.84(+2.40%) |
Jul 06, 2011 | 34.82 | 34.87 | 34.36 | 34.78 | 75,157 | -0.24(-0.68%) |
Jul 05, 2011 | 35.07 | 35.16 | 34.83 | 35.02 | 99,046 | +0.02(+0.05%) |
Jul 01, 2011 | 34.43 | 35.15 | 34.43 | 35.00 | 118,775 | +0.46(+1.32%) |
Jun 30, 2011 | 34.27 | 34.84 | 34.22 | 34.55 | 108,984 | +0.34(+1.00%) |
Jun 29, 2011 | 33.99 | 34.37 | 33.90 | 34.20 | 122,422 | +0.28(+0.81%) |
Jun 28, 2011 | 33.71 | 34.01 | 33.43 | 33.93 | 139,558 | +0.29(+0.88%) |
Jun 27, 2011 | 32.93 | 33.85 | 32.82 | 33.63 | 246,940 | +0.52(+1.58%) |
Jun 24, 2011 | 32.97 | 33.34 | 32.39 | 33.11 | 294,879 | +0.05(+0.14%) |
Jun 23, 2011 | 32.29 | 33.15 | 31.91 | 33.06 | 187,896 | +0.37(+1.12%) |
Jun 22, 2011 | 33.04 | 33.43 | 32.67 | 32.70 | 190,271 | -0.06(-0.19%) |
Jun 21, 2011 | 31.68 | 32.86 | 31.59 | 32.76 | 226,596 | +1.46(+4.68%) |
Jun 20, 2011 | 31.27 | 31.46 | 31.13 | 31.30 | 176,164 | +0.06(+0.18%) |
Jun 17, 2011 | 31.51 | 31.65 | 31.22 | 31.24 | 132,271 | +0.02(+0.06%) |
Jun 16, 2011 | 31.32 | 31.52 | 31.07 | 31.22 | 204,572 | -0.10(-0.33%) |
Jun 15, 2011 | 31.48 | 31.53 | 30.97 | 31.33 | 468,010 | -0.91(-2.83%) |
Jun 14, 2011 | 31.60 | 32.47 | 31.60 | 32.24 | 196,266 | +0.94(+3.01%) |
Jun 13, 2011 | 31.18 | 31.39 | 31.12 | 31.30 | 288,818 | -0.18(-0.57%) |
Jun 10, 2011 | 31.84 | 32.08 | 31.44 | 31.48 | 340,347 | -0.43(-1.34%) |
Jun 09, 2011 | 31.93 | 32.16 | 31.54 | 31.91 | 408,291 | -0.47(-1.47%) |
Jun 08, 2011 | 32.65 | 32.74 | 32.34 | 32.38 | 207,975 | -0.32(-0.99%) |
Jun 07, 2011 | 32.94 | 33.11 | 32.60 | 32.70 | 136,120 | +0.04(+0.12%) |
Jun 06, 2011 | 33.06 | 33.31 | 32.66 | 32.67 | 92,862 | -0.74(-2.22%) |
Jun 03, 2011 | 33.29 | 33.98 | 33.09 | 33.41 | 156,699 | -0.33(-0.99%) |
May 24, 2011 | 34.02 | 34.05 | 33.66 | 33.74 | 141,195 | -0.32(-0.95%) |
May 23, 2011 | 33.89 | 34.25 | 33.67 | 34.06 | 198,853 | -0.48(-1.38%) |
May 20, 2011 | 34.56 | 34.72 | 34.46 | 34.54 | 88,424 | +0.09(+0.28%) |
May 19, 2011 | 34.45 | 34.78 | 34.10 | 34.44 | 62,301 | +0.20(+0.58%) |
May 18, 2011 | 33.72 | 34.42 | 33.71 | 34.24 | 109,960 | +0.64(+1.89%) |
May 17, 2011 | 33.58 | 33.72 | 33.11 | 33.61 | 369,265 | -0.18(-0.53%) |
May 16, 2011 | 34.48 | 34.48 | 33.64 | 33.79 | 296,070 | -0.81(-2.35%) |
May 13, 2011 | 35.02 | 35.07 | 34.54 | 34.60 | 135,202 | -0.37(-1.05%) |
May 12, 2011 | 34.73 | 35.16 | 34.52 | 34.97 | 176,247 | -0.14(-0.41%) |
May 11, 2011 | 35.53 | 35.55 | 35.05 | 35.11 | 151,704 | -0.53(-1.49%) |
May 10, 2011 | 35.58 | 35.69 | 34.78 | 35.64 | 114,899 | +0.30(+0.86%) |
May 09, 2011 | 35.21 | 35.55 | 35.16 | 35.34 | 75,838 | +0.22(+0.62%) |
May 06, 2011 | 35.63 | 36.11 | 35.09 | 35.12 | 346,376 | -0.58(-1.62%) |
May 05, 2011 | 35.34 | 36.09 | 35.16 | 35.70 | 790,859 | -0.50(-1.39%) |
May 04, 2011 | 34.97 | 36.24 | 34.79 | 36.20 | 599,250 | +1.52(+4.38%) |
May 03, 2011 | 34.61 | 34.82 | 34.30 | 34.68 | 330,131 | -0.59(-1.67%) |