Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.75 | 33.90 | 33.10 | 33.46 | 472,811 | -0.64(-1.88%) |
Jul 28, 2011 | 34.00 | 34.45 | 33.81 | 34.10 | 445,423 | -0.03(-0.09%) |
Jul 27, 2011 | 35.14 | 35.14 | 33.89 | 34.13 | 1,196,269 | -1.20(-3.40%) |
Jul 26, 2011 | 34.93 | 35.83 | 34.79 | 35.33 | 908,812 | +0.28(+0.81%) |
Jul 25, 2011 | 35.11 | 35.28 | 34.86 | 35.05 | 565,631 | -0.39(-1.09%) |
Jul 22, 2011 | 35.06 | 35.43 | 35.06 | 35.43 | 742,653 | +0.47(+1.33%) |
Jul 21, 2011 | 34.49 | 34.97 | 34.23 | 34.97 | 768,462 | +0.52(+1.51%) |
Jul 20, 2011 | 33.94 | 34.49 | 33.60 | 34.45 | 914,898 | +0.73(+2.16%) |
Jul 19, 2011 | 33.01 | 33.83 | 32.99 | 33.72 | 737,265 | +0.84(+2.55%) |
Jul 18, 2011 | 33.21 | 33.36 | 32.69 | 32.88 | 791,848 | -0.47(-1.42%) |
Jul 15, 2011 | 32.93 | 33.36 | 32.60 | 33.36 | 781,964 | +0.57(+1.73%) |
Jul 14, 2011 | 32.88 | 33.21 | 32.52 | 32.79 | 1,124,056 | -0.06(-0.19%) |
Jul 13, 2011 | 32.64 | 33.14 | 32.58 | 32.85 | 671,866 | +0.35(+1.07%) |
Jul 12, 2011 | 32.39 | 32.72 | 32.24 | 32.50 | 884,420 | -0.02(-0.05%) |
Jul 11, 2011 | 32.22 | 32.58 | 32.06 | 32.52 | 1,021,485 | -0.17(-0.51%) |
Jul 08, 2011 | 32.59 | 32.71 | 32.21 | 32.69 | 1,160,093 | -0.12(-0.36%) |
Jul 07, 2011 | 31.96 | 32.98 | 31.88 | 32.80 | 1,769,015 | +0.88(+2.77%) |
Jul 06, 2011 | 33.14 | 33.14 | 31.88 | 31.92 | 1,381,873 | -1.17(-3.53%) |
Jul 05, 2011 | 34.00 | 34.03 | 32.91 | 33.09 | 880,229 | -1.00(-2.92%) |
Jul 01, 2011 | 33.57 | 34.19 | 33.37 | 34.08 | 806,288 | +0.55(+1.62%) |
Jun 30, 2011 | 33.14 | 33.81 | 33.09 | 33.54 | 633,761 | +0.42(+1.26%) |
Jun 29, 2011 | 33.22 | 33.40 | 33.00 | 33.12 | 554,715 | +0.02(+0.07%) |
Jun 28, 2011 | 33.20 | 33.39 | 33.04 | 33.10 | 450,303 | +0.05(+0.14%) |
Jun 27, 2011 | 32.76 | 33.34 | 32.73 | 33.05 | 734,685 | -0.05(-0.14%) |
Jun 24, 2011 | 33.69 | 33.74 | 32.85 | 33.10 | 710,870 | -0.57(-1.69%) |
Jun 23, 2011 | 33.21 | 33.80 | 33.15 | 33.66 | 747,186 | +0.11(+0.33%) |
Jun 22, 2011 | 33.55 | 33.80 | 33.33 | 33.55 | 885,920 | -0.09(-0.28%) |
Jun 21, 2011 | 33.80 | 33.89 | 33.49 | 33.65 | 742,096 | -0.08(-0.23%) |
Jun 20, 2011 | 33.70 | 33.75 | 33.65 | 33.73 | 722,641 | +0.00(+0.00%) |
Jun 17, 2011 | 34.34 | 34.59 | 33.56 | 33.73 | 706,628 | -0.34(-1.00%) |
Jun 16, 2011 | 34.37 | 34.52 | 33.92 | 34.07 | 779,352 | -0.37(-1.08%) |
Jun 15, 2011 | 34.68 | 34.83 | 34.33 | 34.44 | 639,630 | -0.43(-1.22%) |
Jun 14, 2011 | 34.87 | 35.15 | 34.83 | 34.87 | 629,711 | +0.09(+0.27%) |
Jun 13, 2011 | 34.90 | 34.98 | 34.64 | 34.77 | 674,201 | -0.13(-0.36%) |
Jun 10, 2011 | 34.79 | 35.27 | 34.41 | 34.90 | 1,082,049 | -0.09(-0.27%) |
Jun 09, 2011 | 34.96 | 35.22 | 34.90 | 34.99 | 600,216 | +0.02(+0.07%) |
Jun 08, 2011 | 35.00 | 35.38 | 34.87 | 34.97 | 885,541 | -0.18(-0.52%) |
Jun 07, 2011 | 35.03 | 35.40 | 34.75 | 35.15 | 875,274 | +0.19(+0.54%) |
Jun 06, 2011 | 35.82 | 36.03 | 34.78 | 34.96 | 1,309,491 | -1.04(-2.90%) |
Jun 03, 2011 | 35.66 | 36.26 | 35.51 | 36.00 | 1,261,328 | -1.46(-3.90%) |
May 24, 2011 | 37.70 | 37.77 | 37.14 | 37.46 | 573,384 | -0.22(-0.59%) |
May 23, 2011 | 37.91 | 37.91 | 37.16 | 37.69 | 615,453 | -0.77(-1.99%) |
May 20, 2011 | 38.80 | 38.86 | 38.40 | 38.45 | 756,064 | -0.44(-1.14%) |
May 19, 2011 | 38.85 | 38.96 | 38.72 | 38.89 | 528,714 | +0.04(+0.10%) |
May 18, 2011 | 38.19 | 39.10 | 38.17 | 38.85 | 706,391 | +0.54(+1.40%) |
May 17, 2011 | 37.72 | 38.41 | 37.53 | 38.32 | 674,804 | +0.66(+1.74%) |
May 16, 2011 | 38.31 | 38.36 | 37.47 | 37.66 | 1,105,083 | -0.73(-1.89%) |
May 13, 2011 | 39.28 | 39.57 | 38.27 | 38.39 | 967,642 | -0.98(-2.49%) |
May 12, 2011 | 39.15 | 39.58 | 38.78 | 39.37 | 977,973 | +0.04(+0.10%) |
May 11, 2011 | 39.59 | 39.61 | 38.95 | 39.33 | 1,297,448 | -0.28(-0.72%) |
May 10, 2011 | 39.42 | 39.67 | 39.04 | 39.61 | 1,064,403 | +0.29(+0.74%) |
May 09, 2011 | 38.65 | 39.35 | 38.45 | 39.32 | 1,344,910 | +0.56(+1.45%) |
May 06, 2011 | 37.68 | 39.57 | 37.53 | 38.76 | 2,624,336 | -1.34(-3.35%) |
May 05, 2011 | 39.21 | 40.51 | 38.89 | 40.10 | 1,144,485 | +0.76(+1.93%) |
May 04, 2011 | 39.60 | 39.69 | 38.53 | 39.34 | 958,001 | -0.30(-0.76%) |
May 03, 2011 | 39.83 | 40.00 | 39.34 | 39.64 | 964,457 | -0.22(-0.55%) |