Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.69 | 34.82 | 34.44 | 34.53 | 46,937 | -0.29(-0.84%) |
Jul 28, 2011 | 35.09 | 35.13 | 34.82 | 34.82 | 71,772 | -0.22(-0.62%) |
Jul 27, 2011 | 35.31 | 35.31 | 34.98 | 35.04 | 79,734 | -0.28(-0.79%) |
Jul 26, 2011 | 35.53 | 35.53 | 35.29 | 35.32 | 89,292 | -0.09(-0.25%) |
Jul 25, 2011 | 35.52 | 35.54 | 35.38 | 35.40 | 136,302 | -0.28(-0.80%) |
Jul 22, 2011 | 35.67 | 35.69 | 35.64 | 35.69 | 40,431 | -0.14(-0.40%) |
Jul 21, 2011 | 35.67 | 35.91 | 35.57 | 35.83 | 41,852 | +0.46(+1.30%) |
Jul 20, 2011 | 35.61 | 35.61 | 35.34 | 35.37 | 117,821 | -0.07(-0.19%) |
Jul 19, 2011 | 35.32 | 35.49 | 35.17 | 35.44 | 31,151 | +0.30(+0.85%) |
Jul 18, 2011 | 35.35 | 35.35 | 34.97 | 35.14 | 27,632 | -0.26(-0.73%) |
Jul 15, 2011 | 35.63 | 35.63 | 35.23 | 35.40 | 194,247 | -0.11(-0.31%) |
Jul 14, 2011 | 35.72 | 35.72 | 35.39 | 35.51 | 53,797 | +0.02(+0.06%) |
Jul 13, 2011 | 35.71 | 35.73 | 35.42 | 35.49 | 65,726 | +0.00(+0.00%) |
Jul 12, 2011 | 35.57 | 35.72 | 35.42 | 35.49 | 333,739 | -0.09(-0.25%) |
Jul 11, 2011 | 35.76 | 35.76 | 35.51 | 35.57 | 26,920 | -0.32(-0.89%) |
Jul 08, 2011 | 35.87 | 35.89 | 35.71 | 35.89 | 35,608 | -0.11(-0.30%) |
Jul 07, 2011 | 36.15 | 36.15 | 35.93 | 36.00 | 37,660 | +0.09(+0.26%) |
Jul 06, 2011 | 35.77 | 35.97 | 35.77 | 35.91 | 36,253 | +0.16(+0.44%) |
Jul 05, 2011 | 35.81 | 35.88 | 35.70 | 35.75 | 54,851 | -0.04(-0.12%) |
Jul 01, 2011 | 35.53 | 35.82 | 35.45 | 35.80 | 106,682 | +0.36(+1.02%) |
Jun 30, 2011 | 35.40 | 35.45 | 35.27 | 35.44 | 53,588 | +0.26(+0.74%) |
Jun 29, 2011 | 35.26 | 35.26 | 35.10 | 35.18 | 39,775 | +0.18(+0.52%) |
Jun 28, 2011 | 35.01 | 35.01 | 34.80 | 35.00 | 77,572 | +0.19(+0.54%) |
Jun 27, 2011 | 34.67 | 34.90 | 34.67 | 34.81 | 110,400 | +0.17(+0.49%) |
Jun 24, 2011 | 34.99 | 34.99 | 34.61 | 34.64 | 47,021 | -0.31(-0.89%) |
Jun 23, 2011 | 35.01 | 35.01 | 34.57 | 34.95 | 108,147 | -0.24(-0.67%) |
Jun 22, 2011 | 35.42 | 35.42 | 35.19 | 35.19 | 70,134 | -0.23(-0.64%) |
Jun 21, 2011 | 35.53 | 35.53 | 35.33 | 35.42 | 72,062 | +0.13(+0.36%) |
Jun 20, 2011 | 35.34 | 35.38 | 35.26 | 35.29 | 108,755 | +0.17(+0.47%) |
Jun 17, 2011 | 35.14 | 35.35 | 35.06 | 35.12 | 60,303 | +0.14(+0.41%) |
Jun 16, 2011 | 34.78 | 35.02 | 34.75 | 34.98 | 45,677 | +0.22(+0.62%) |
Jun 15, 2011 | 35.17 | 35.17 | 34.65 | 34.76 | 98,320 | -0.49(-1.40%) |
Jun 14, 2011 | 35.34 | 35.40 | 35.19 | 35.26 | 63,549 | +0.26(+0.74%) |
Jun 13, 2011 | 34.96 | 35.15 | 34.88 | 35.00 | 78,868 | +0.15(+0.43%) |
Jun 10, 2011 | 35.19 | 35.19 | 34.84 | 34.85 | 57,215 | -0.39(-1.12%) |
Jun 09, 2011 | 35.28 | 35.38 | 35.11 | 35.24 | 50,523 | +0.10(+0.29%) |
Jun 08, 2011 | 35.16 | 35.19 | 35.05 | 35.14 | 67,903 | +0.03(+0.10%) |
Jun 07, 2011 | 35.19 | 35.30 | 35.11 | 35.11 | 29,731 | -0.00(-0.00%) |
Jun 06, 2011 | 35.30 | 35.30 | 35.06 | 35.11 | 60,125 | -0.19(-0.53%) |
Jun 03, 2011 | 35.28 | 35.45 | 35.24 | 35.30 | 214,682 | -0.57(-1.59%) |
May 24, 2011 | 35.93 | 35.95 | 35.86 | 35.87 | 28,929 | +0.06(+0.16%) |
May 23, 2011 | 35.80 | 35.88 | 35.73 | 35.81 | 44,291 | -0.31(-0.85%) |
May 20, 2011 | 36.22 | 36.28 | 36.03 | 36.12 | 24,064 | -0.22(-0.60%) |
May 19, 2011 | 36.37 | 36.37 | 36.14 | 36.33 | 50,165 | +0.09(+0.24%) |
May 18, 2011 | 36.10 | 36.27 | 36.01 | 36.24 | 48,737 | +0.19(+0.53%) |
May 17, 2011 | 35.97 | 36.08 | 35.89 | 36.05 | 22,092 | +0.03(+0.09%) |
May 16, 2011 | 35.96 | 36.16 | 35.93 | 36.02 | 10,920 | -0.05(-0.13%) |
May 13, 2011 | 36.20 | 36.22 | 35.90 | 36.07 | 53,619 | -0.11(-0.30%) |
May 12, 2011 | 35.80 | 36.24 | 35.80 | 36.18 | 35,824 | +0.30(+0.83%) |
May 11, 2011 | 35.96 | 36.03 | 35.74 | 35.88 | 38,209 | -0.13(-0.35%) |
May 10, 2011 | 35.80 | 36.03 | 35.80 | 36.01 | 37,582 | +0.26(+0.74%) |
May 09, 2011 | 35.61 | 35.74 | 35.56 | 35.74 | 31,555 | +0.11(+0.30%) |
May 06, 2011 | 35.95 | 35.95 | 35.56 | 35.63 | 44,294 | +0.12(+0.32%) |
May 05, 2011 | 35.75 | 35.76 | 35.36 | 35.52 | 100,109 | -0.35(-0.96%) |
May 04, 2011 | 36.22 | 36.22 | 35.70 | 35.87 | 48,694 | -0.03(-0.08%) |
May 03, 2011 | 35.84 | 35.97 | 35.74 | 35.89 | 41,877 | +0.05(+0.13%) |