Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.94 | 33.28 | 32.84 | 33.03 | 1,292,699 | -0.15(-0.46%) |
Jul 28, 2011 | 33.34 | 33.53 | 33.14 | 33.19 | 1,371,546 | -0.13(-0.40%) |
Jul 27, 2011 | 33.49 | 33.70 | 33.28 | 33.32 | 1,081,673 | -0.27(-0.81%) |
Jul 26, 2011 | 33.72 | 33.83 | 33.58 | 33.59 | 665,316 | -0.13(-0.39%) |
Jul 25, 2011 | 33.86 | 34.01 | 33.71 | 33.72 | 828,934 | -0.40(-1.18%) |
Jul 22, 2011 | 34.06 | 34.25 | 33.90 | 34.13 | 1,335,813 | +0.07(+0.19%) |
Jul 21, 2011 | 33.60 | 34.10 | 33.45 | 34.06 | 1,547,495 | +0.74(+2.22%) |
Jul 20, 2011 | 32.75 | 33.46 | 32.68 | 33.32 | 1,437,006 | +0.45(+1.38%) |
Jul 19, 2011 | 32.52 | 32.87 | 32.40 | 32.87 | 1,391,374 | +0.43(+1.31%) |
Jul 18, 2011 | 32.74 | 32.74 | 32.20 | 32.44 | 1,587,376 | -0.43(-1.29%) |
Jul 15, 2011 | 32.84 | 32.96 | 32.59 | 32.87 | 1,837,310 | +0.18(+0.56%) |
Jul 14, 2011 | 32.42 | 32.95 | 32.41 | 32.68 | 2,119,905 | +0.40(+1.23%) |
Jul 13, 2011 | 32.12 | 32.40 | 32.01 | 32.29 | 1,160,520 | +0.23(+0.73%) |
Jul 12, 2011 | 31.71 | 32.12 | 31.70 | 32.05 | 3,020,450 | +0.15(+0.48%) |
Jul 11, 2011 | 32.37 | 32.47 | 31.88 | 31.90 | 1,734,073 | -0.77(-2.36%) |
Jul 08, 2011 | 32.81 | 32.83 | 32.58 | 32.67 | 1,190,289 | -0.37(-1.11%) |
Jul 07, 2011 | 33.15 | 33.25 | 32.95 | 33.03 | 1,839,395 | +0.04(+0.11%) |
Jul 06, 2011 | 33.04 | 33.12 | 32.87 | 33.00 | 1,043,484 | -0.04(-0.13%) |
Jul 05, 2011 | 33.25 | 33.36 | 33.00 | 33.04 | 1,321,489 | -0.19(-0.57%) |
Jul 01, 2011 | 33.00 | 33.29 | 32.89 | 33.23 | 1,107,702 | +0.43(+1.30%) |
Jun 30, 2011 | 32.98 | 33.01 | 32.72 | 32.81 | 1,273,713 | -0.02(-0.07%) |
Jun 29, 2011 | 32.65 | 33.03 | 32.60 | 32.83 | 1,148,763 | +0.26(+0.81%) |
Jun 28, 2011 | 32.56 | 32.63 | 32.52 | 32.56 | 1,204,307 | +0.10(+0.29%) |
Jun 27, 2011 | 32.52 | 32.88 | 32.40 | 32.47 | 989,696 | -0.01(-0.02%) |
Jun 24, 2011 | 33.07 | 33.18 | 32.44 | 32.48 | 1,749,517 | -0.58(-1.75%) |
Jun 23, 2011 | 32.84 | 33.09 | 32.74 | 33.06 | 1,466,433 | -0.10(-0.31%) |
Jun 22, 2011 | 32.85 | 33.30 | 32.76 | 33.16 | 1,235,930 | +0.23(+0.69%) |
Jun 21, 2011 | 32.99 | 33.09 | 32.89 | 32.93 | 1,723,974 | +0.15(+0.47%) |
Jun 20, 2011 | 32.83 | 32.83 | 32.71 | 32.78 | 1,295,195 | +0.04(+0.13%) |
Jun 17, 2011 | 32.62 | 32.80 | 32.54 | 32.73 | 1,893,140 | +0.34(+1.04%) |
Jun 16, 2011 | 32.41 | 32.58 | 32.24 | 32.40 | 1,483,927 | +0.02(+0.07%) |
Jun 15, 2011 | 32.65 | 32.75 | 32.21 | 32.37 | 1,561,570 | -0.43(-1.30%) |
Jun 14, 2011 | 32.64 | 32.87 | 32.50 | 32.80 | 1,547,783 | +0.34(+1.06%) |
Jun 13, 2011 | 32.23 | 32.56 | 31.83 | 32.45 | 2,575,787 | +0.03(+0.09%) |
Jun 10, 2011 | 32.66 | 32.79 | 32.37 | 32.43 | 1,589,522 | -0.38(-1.16%) |
Jun 09, 2011 | 32.63 | 32.84 | 32.54 | 32.81 | 1,455,646 | +0.18(+0.56%) |
Jun 08, 2011 | 32.29 | 32.72 | 32.26 | 32.62 | 1,669,826 | +0.23(+0.70%) |
Jun 07, 2011 | 32.45 | 32.65 | 32.27 | 32.40 | 1,270,864 | +0.10(+0.32%) |
Jun 06, 2011 | 32.40 | 32.56 | 32.27 | 32.29 | 729,230 | -0.11(-0.34%) |
Jun 03, 2011 | 32.18 | 32.85 | 32.15 | 32.40 | 1,675,483 | -1.11(-3.30%) |
May 24, 2011 | 33.66 | 33.74 | 33.42 | 33.51 | 909,053 | -0.04(-0.13%) |
May 23, 2011 | 33.50 | 33.68 | 33.42 | 33.55 | 1,575,366 | -0.31(-0.90%) |
May 20, 2011 | 33.80 | 33.95 | 33.65 | 33.86 | 1,703,171 | +0.07(+0.22%) |
May 19, 2011 | 33.82 | 33.83 | 33.62 | 33.79 | 1,180,617 | +0.09(+0.28%) |
May 18, 2011 | 33.68 | 33.75 | 33.52 | 33.69 | 996,802 | +0.01(+0.04%) |
May 17, 2011 | 33.44 | 33.71 | 33.40 | 33.68 | 1,454,036 | +0.17(+0.52%) |
May 16, 2011 | 33.48 | 33.63 | 33.33 | 33.50 | 973,050 | -0.01(-0.02%) |
May 13, 2011 | 33.47 | 33.69 | 33.41 | 33.51 | 1,724,743 | +0.13(+0.39%) |
May 12, 2011 | 33.10 | 33.39 | 32.81 | 33.38 | 1,934,288 | +0.31(+0.92%) |
May 11, 2011 | 33.60 | 33.69 | 32.99 | 33.07 | 2,113,220 | -0.57(-1.69%) |
May 10, 2011 | 33.34 | 33.66 | 33.23 | 33.64 | 1,523,364 | +0.31(+0.92%) |
May 09, 2011 | 32.84 | 33.39 | 32.84 | 33.34 | 2,025,570 | +0.55(+1.69%) |
May 06, 2011 | 32.71 | 32.85 | 32.64 | 32.78 | 1,738,481 | +0.37(+1.15%) |
May 05, 2011 | 32.58 | 32.85 | 32.32 | 32.41 | 3,242,154 | -0.34(-1.02%) |
May 04, 2011 | 33.06 | 33.16 | 32.24 | 32.75 | 4,977,156 | -0.40(-1.21%) |
May 03, 2011 | 34.20 | 34.53 | 32.99 | 33.15 | 6,490,789 | -2.10(-5.95%) |