Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.86 | 32.74 | 31.66 | 31.87 | 1,142,755 | -0.37(-1.14%) |
Jul 28, 2011 | 31.84 | 32.47 | 31.72 | 32.24 | 1,064,784 | +0.40(+1.27%) |
Jul 27, 2011 | 33.14 | 33.15 | 31.84 | 31.84 | 582,580 | -1.50(-4.50%) |
Jul 26, 2011 | 33.91 | 33.91 | 33.30 | 33.34 | 320,990 | -0.55(-1.62%) |
Jul 25, 2011 | 33.73 | 34.21 | 33.50 | 33.88 | 269,388 | -0.18(-0.53%) |
Jul 22, 2011 | 34.15 | 34.18 | 34.03 | 34.06 | 140,983 | -0.22(-0.66%) |
Jul 21, 2011 | 33.78 | 34.47 | 33.75 | 34.29 | 316,932 | +0.61(+1.81%) |
Jul 20, 2011 | 33.68 | 33.73 | 33.35 | 33.68 | 397,804 | +0.09(+0.27%) |
Jul 19, 2011 | 32.91 | 33.61 | 32.91 | 33.59 | 404,280 | +0.81(+2.47%) |
Jul 18, 2011 | 33.30 | 33.30 | 32.60 | 32.78 | 319,818 | -0.60(-1.80%) |
Jul 15, 2011 | 33.56 | 33.59 | 33.07 | 33.38 | 347,452 | +0.02(+0.05%) |
Jul 14, 2011 | 33.99 | 34.34 | 33.35 | 33.36 | 371,948 | -0.66(-1.95%) |
Jul 13, 2011 | 34.01 | 34.37 | 33.77 | 34.03 | 479,357 | +0.13(+0.37%) |
Jul 12, 2011 | 33.78 | 34.11 | 33.68 | 33.90 | 338,602 | +0.04(+0.11%) |
Jul 11, 2011 | 34.48 | 34.48 | 33.78 | 33.87 | 536,531 | -1.06(-3.03%) |
Jul 08, 2011 | 34.39 | 34.95 | 34.24 | 34.92 | 386,558 | +0.13(+0.36%) |
Jul 07, 2011 | 34.95 | 35.04 | 34.68 | 34.80 | 694,568 | +0.13(+0.39%) |
Jul 06, 2011 | 34.16 | 34.77 | 33.97 | 34.66 | 871,531 | +0.53(+1.55%) |
Jul 05, 2011 | 34.06 | 34.18 | 33.95 | 34.13 | 904,689 | +0.09(+0.26%) |
Jul 01, 2011 | 33.96 | 34.20 | 33.92 | 34.04 | 926,704 | +0.21(+0.61%) |
Jun 30, 2011 | 34.07 | 34.24 | 33.84 | 33.84 | 917,032 | -0.20(-0.58%) |
Jun 29, 2011 | 34.22 | 34.29 | 33.93 | 34.04 | 596,322 | -0.02(-0.05%) |
Jun 28, 2011 | 33.75 | 34.14 | 33.66 | 34.05 | 552,431 | +0.31(+0.90%) |
Jun 27, 2011 | 33.19 | 33.84 | 32.96 | 33.75 | 436,981 | +0.63(+1.90%) |
Jun 24, 2011 | 33.59 | 33.64 | 33.06 | 33.12 | 1,093,501 | -0.41(-1.23%) |
Jun 23, 2011 | 33.60 | 33.74 | 33.19 | 33.53 | 668,658 | -0.42(-1.24%) |
Jun 22, 2011 | 34.07 | 34.43 | 33.95 | 33.95 | 640,063 | -0.34(-0.99%) |
Jun 21, 2011 | 33.76 | 34.55 | 33.72 | 34.30 | 767,856 | +0.66(+1.95%) |
Jun 20, 2011 | 33.67 | 33.73 | 33.41 | 33.64 | 579,047 | +0.14(+0.43%) |
Jun 17, 2011 | 34.35 | 34.35 | 33.36 | 33.50 | 770,416 | -0.56(-1.64%) |
Jun 16, 2011 | 33.73 | 34.28 | 33.58 | 34.05 | 1,000,742 | +0.27(+0.80%) |
Jun 15, 2011 | 33.65 | 34.04 | 33.52 | 33.78 | 1,388,545 | -0.13(-0.40%) |
Jun 14, 2011 | 34.02 | 34.16 | 33.70 | 33.92 | 696,938 | +0.37(+1.10%) |
Jun 13, 2011 | 33.23 | 33.69 | 33.07 | 33.55 | 785,528 | +0.30(+0.89%) |
Jun 10, 2011 | 32.94 | 33.35 | 32.86 | 33.25 | 664,302 | +0.06(+0.19%) |
Jun 09, 2011 | 32.77 | 33.22 | 32.46 | 33.19 | 536,183 | +0.53(+1.62%) |
Jun 08, 2011 | 32.76 | 32.85 | 32.57 | 32.66 | 448,629 | -0.25(-0.76%) |
Jun 07, 2011 | 32.54 | 33.07 | 32.15 | 32.91 | 601,496 | +0.45(+1.38%) |
Jun 06, 2011 | 32.67 | 32.85 | 32.30 | 32.46 | 398,113 | -0.34(-1.04%) |
Jun 03, 2011 | 32.95 | 33.15 | 32.79 | 32.81 | 494,782 | +0.17(+0.52%) |
May 24, 2011 | 32.71 | 32.71 | 32.39 | 32.63 | 510,564 | +0.05(+0.17%) |
May 23, 2011 | 32.39 | 32.72 | 32.09 | 32.58 | 482,205 | -0.25(-0.77%) |
May 20, 2011 | 33.02 | 33.20 | 32.69 | 32.83 | 843,205 | -0.21(-0.63%) |
May 19, 2011 | 33.43 | 33.52 | 32.81 | 33.04 | 389,585 | -0.29(-0.86%) |
May 18, 2011 | 32.59 | 33.36 | 32.57 | 33.33 | 274,449 | +0.75(+2.29%) |
May 17, 2011 | 32.76 | 32.80 | 32.28 | 32.58 | 486,806 | -0.37(-1.12%) |
May 16, 2011 | 33.16 | 33.41 | 32.89 | 32.95 | 419,190 | -0.28(-0.84%) |
May 13, 2011 | 34.04 | 34.22 | 33.20 | 33.23 | 656,144 | -0.85(-2.50%) |
May 12, 2011 | 33.74 | 34.13 | 33.58 | 34.08 | 394,053 | +0.13(+0.40%) |
May 11, 2011 | 34.13 | 34.21 | 33.50 | 33.95 | 394,734 | -0.18(-0.53%) |
May 10, 2011 | 33.83 | 34.21 | 33.80 | 34.13 | 352,669 | +0.33(+0.98%) |
May 09, 2011 | 33.61 | 33.99 | 33.48 | 33.79 | 435,532 | +0.19(+0.56%) |
May 06, 2011 | 33.39 | 34.68 | 33.39 | 33.60 | 947,125 | +0.73(+2.21%) |
May 05, 2011 | 31.88 | 33.24 | 31.74 | 32.88 | 1,313,429 | +0.75(+2.35%) |
May 04, 2011 | 31.36 | 32.14 | 31.24 | 32.12 | 1,496,295 | +0.72(+2.29%) |
May 03, 2011 | 31.64 | 31.75 | 31.07 | 31.40 | 614,191 | -0.35(-1.10%) |