Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.97 | 32.85 | 31.77 | 31.98 | 1,139,002 | -0.37(-1.14%) |
Jul 28, 2011 | 31.94 | 32.58 | 31.82 | 32.35 | 1,061,287 | +0.41(+1.27%) |
Jul 27, 2011 | 33.25 | 33.26 | 31.94 | 31.94 | 580,667 | -1.50(-4.50%) |
Jul 26, 2011 | 34.02 | 34.02 | 33.41 | 33.45 | 319,935 | -0.55(-1.62%) |
Jul 25, 2011 | 33.84 | 34.32 | 33.61 | 33.99 | 268,503 | -0.18(-0.53%) |
Jul 22, 2011 | 34.26 | 34.29 | 34.14 | 34.17 | 140,519 | -0.23(-0.65%) |
Jul 21, 2011 | 33.90 | 34.58 | 33.86 | 34.40 | 315,891 | +0.61(+1.81%) |
Jul 20, 2011 | 33.79 | 33.84 | 33.46 | 33.79 | 396,497 | +0.09(+0.27%) |
Jul 19, 2011 | 33.02 | 33.72 | 33.02 | 33.70 | 402,952 | +0.81(+2.47%) |
Jul 18, 2011 | 33.41 | 33.41 | 32.71 | 32.89 | 318,768 | -0.60(-1.80%) |
Jul 15, 2011 | 33.67 | 33.70 | 33.18 | 33.49 | 346,311 | +0.02(+0.05%) |
Jul 14, 2011 | 34.10 | 34.45 | 33.46 | 33.47 | 370,727 | -0.67(-1.95%) |
Jul 13, 2011 | 34.12 | 34.48 | 33.88 | 34.14 | 477,783 | +0.13(+0.37%) |
Jul 12, 2011 | 33.90 | 34.22 | 33.79 | 34.01 | 337,490 | +0.04(+0.11%) |
Jul 11, 2011 | 34.60 | 34.60 | 33.90 | 33.98 | 534,769 | -1.06(-3.03%) |
Jul 08, 2011 | 34.50 | 35.07 | 34.35 | 35.04 | 385,289 | +0.13(+0.36%) |
Jul 07, 2011 | 35.07 | 35.16 | 34.80 | 34.91 | 692,286 | +0.14(+0.39%) |
Jul 06, 2011 | 34.27 | 34.89 | 34.08 | 34.78 | 868,669 | +0.53(+1.55%) |
Jul 05, 2011 | 34.17 | 34.29 | 34.07 | 34.25 | 901,718 | +0.09(+0.26%) |
Jul 01, 2011 | 34.08 | 34.31 | 34.04 | 34.16 | 923,660 | +0.21(+0.61%) |
Jun 30, 2011 | 34.18 | 34.35 | 33.95 | 33.95 | 914,020 | -0.20(-0.58%) |
Jun 29, 2011 | 34.34 | 34.40 | 34.04 | 34.15 | 594,364 | -0.02(-0.05%) |
Jun 28, 2011 | 33.86 | 34.26 | 33.77 | 34.17 | 550,617 | +0.31(+0.90%) |
Jun 27, 2011 | 33.30 | 33.95 | 33.07 | 33.86 | 435,546 | +0.63(+1.90%) |
Jun 24, 2011 | 33.70 | 33.75 | 33.17 | 33.23 | 1,089,910 | -0.41(-1.23%) |
Jun 23, 2011 | 33.71 | 33.85 | 33.30 | 33.64 | 666,462 | -0.42(-1.24%) |
Jun 22, 2011 | 34.18 | 34.54 | 34.07 | 34.07 | 637,961 | -0.34(-0.99%) |
Jun 21, 2011 | 33.87 | 34.66 | 33.83 | 34.41 | 765,334 | +0.66(+1.95%) |
Jun 20, 2011 | 33.78 | 33.84 | 33.52 | 33.75 | 577,145 | +0.14(+0.43%) |
Jun 17, 2011 | 34.46 | 34.46 | 33.47 | 33.61 | 767,886 | -0.56(-1.63%) |
Jun 16, 2011 | 33.84 | 34.39 | 33.69 | 34.17 | 997,455 | +0.27(+0.80%) |
Jun 15, 2011 | 33.76 | 34.15 | 33.63 | 33.90 | 1,383,984 | -0.14(-0.40%) |
Jun 14, 2011 | 34.13 | 34.27 | 33.81 | 34.03 | 694,649 | +0.37(+1.10%) |
Jun 13, 2011 | 33.34 | 33.80 | 33.18 | 33.66 | 782,948 | +0.30(+0.89%) |
Jun 10, 2011 | 33.05 | 33.46 | 32.97 | 33.36 | 662,120 | +0.06(+0.19%) |
Jun 09, 2011 | 32.88 | 33.33 | 32.57 | 33.30 | 534,422 | +0.53(+1.62%) |
Jun 08, 2011 | 32.87 | 32.96 | 32.68 | 32.77 | 447,156 | -0.25(-0.76%) |
Jun 07, 2011 | 32.65 | 33.17 | 32.26 | 33.02 | 599,520 | +0.45(+1.38%) |
Jun 06, 2011 | 32.78 | 32.96 | 32.41 | 32.57 | 396,806 | -0.34(-1.04%) |
Jun 03, 2011 | 33.06 | 33.26 | 32.90 | 32.91 | 493,157 | +0.17(+0.52%) |
May 24, 2011 | 32.81 | 32.81 | 32.50 | 32.74 | 508,887 | +0.05(+0.17%) |
May 23, 2011 | 32.50 | 32.83 | 32.19 | 32.69 | 480,621 | -0.25(-0.77%) |
May 20, 2011 | 33.13 | 33.31 | 32.80 | 32.94 | 840,436 | -0.21(-0.63%) |
May 19, 2011 | 33.54 | 33.63 | 32.92 | 33.15 | 388,305 | -0.29(-0.86%) |
May 18, 2011 | 32.70 | 33.47 | 32.68 | 33.44 | 273,548 | +0.75(+2.29%) |
May 17, 2011 | 32.87 | 32.90 | 32.38 | 32.69 | 485,207 | -0.37(-1.12%) |
May 16, 2011 | 33.26 | 33.52 | 32.99 | 33.06 | 417,814 | -0.28(-0.84%) |
May 13, 2011 | 34.16 | 34.33 | 33.31 | 33.34 | 653,989 | -0.86(-2.50%) |
May 12, 2011 | 33.85 | 34.24 | 33.69 | 34.19 | 392,759 | +0.14(+0.40%) |
May 11, 2011 | 34.25 | 34.32 | 33.61 | 34.06 | 393,437 | -0.18(-0.53%) |
May 10, 2011 | 33.94 | 34.32 | 33.91 | 34.24 | 351,510 | +0.33(+0.98%) |
May 09, 2011 | 33.72 | 34.10 | 33.59 | 33.90 | 434,101 | +0.19(+0.56%) |
May 06, 2011 | 33.50 | 34.80 | 33.50 | 33.72 | 944,014 | +0.73(+2.21%) |
May 05, 2011 | 31.99 | 33.35 | 31.84 | 32.99 | 1,309,115 | +0.76(+2.35%) |
May 04, 2011 | 31.46 | 32.25 | 31.35 | 32.23 | 1,491,381 | +0.72(+2.29%) |
May 03, 2011 | 31.74 | 31.86 | 31.17 | 31.51 | 612,174 | -0.35(-1.10%) |