Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.65 | 32.09 | 31.42 | 31.94 | 658,165 | -0.04(-0.14%) |
Jul 28, 2011 | 32.18 | 32.46 | 31.94 | 31.98 | 685,916 | -0.21(-0.65%) |
Jul 27, 2011 | 32.86 | 32.86 | 32.16 | 32.19 | 639,712 | -0.85(-2.57%) |
Jul 26, 2011 | 33.21 | 33.28 | 32.98 | 33.04 | 302,449 | -0.25(-0.75%) |
Jul 25, 2011 | 33.13 | 33.53 | 33.10 | 33.29 | 386,984 | -0.22(-0.66%) |
Jul 22, 2011 | 33.55 | 33.57 | 33.50 | 33.51 | 316,003 | -0.07(-0.20%) |
Jul 21, 2011 | 33.36 | 33.68 | 33.30 | 33.57 | 388,161 | +0.36(+1.10%) |
Jul 20, 2011 | 33.23 | 33.27 | 33.06 | 33.21 | 202,177 | +0.08(+0.25%) |
Jul 19, 2011 | 32.81 | 33.15 | 32.81 | 33.13 | 394,153 | +0.56(+1.71%) |
Jul 18, 2011 | 32.93 | 32.96 | 32.39 | 32.57 | 390,565 | -0.47(-1.43%) |
Jul 15, 2011 | 32.98 | 33.04 | 32.79 | 33.04 | 443,347 | +0.21(+0.63%) |
Jul 14, 2011 | 33.37 | 33.50 | 32.77 | 32.83 | 396,398 | -0.42(-1.28%) |
Jul 13, 2011 | 33.31 | 33.65 | 33.22 | 33.26 | 444,784 | +0.06(+0.19%) |
Jul 12, 2011 | 33.15 | 33.47 | 33.15 | 33.19 | 399,473 | -0.08(-0.25%) |
Jul 11, 2011 | 33.58 | 33.64 | 33.20 | 33.28 | 832,036 | -0.69(-2.03%) |
Jul 08, 2011 | 33.86 | 33.98 | 33.73 | 33.97 | 229,569 | -0.27(-0.78%) |
Jul 07, 2011 | 34.18 | 34.29 | 34.11 | 34.23 | 210,987 | +0.33(+0.98%) |
Jul 06, 2011 | 33.71 | 33.96 | 33.59 | 33.90 | 461,164 | +0.15(+0.46%) |
Jul 05, 2011 | 33.86 | 33.88 | 33.62 | 33.75 | 1,045,379 | -0.07(-0.20%) |
Jul 01, 2011 | 33.35 | 33.85 | 33.26 | 33.81 | 405,314 | +0.55(+1.64%) |
Jun 30, 2011 | 33.12 | 33.38 | 33.08 | 33.27 | 263,335 | +0.21(+0.65%) |
Jun 29, 2011 | 32.92 | 33.11 | 32.73 | 33.05 | 331,636 | +0.29(+0.89%) |
Jun 28, 2011 | 32.45 | 32.77 | 32.39 | 32.76 | 238,879 | +0.44(+1.36%) |
Jun 27, 2011 | 32.20 | 32.43 | 32.11 | 32.32 | 773,805 | +0.12(+0.37%) |
Jun 24, 2011 | 32.48 | 32.61 | 32.16 | 32.20 | 526,309 | -0.24(-0.73%) |
Jun 23, 2011 | 32.17 | 32.47 | 31.88 | 32.44 | 508,676 | -0.13(-0.38%) |
Jun 22, 2011 | 32.57 | 32.86 | 32.53 | 32.56 | 401,088 | -0.11(-0.35%) |
Jun 21, 2011 | 32.35 | 32.73 | 32.31 | 32.68 | 431,311 | +0.51(+1.59%) |
Jun 20, 2011 | 32.15 | 32.22 | 32.08 | 32.16 | 356,763 | +0.24(+0.75%) |
Jun 17, 2011 | 32.13 | 32.15 | 31.86 | 31.92 | 429,643 | +0.08(+0.26%) |
Jun 16, 2011 | 31.77 | 32.06 | 31.55 | 31.84 | 432,712 | +0.06(+0.17%) |
Jun 15, 2011 | 32.01 | 32.18 | 31.68 | 31.79 | 468,613 | -0.50(-1.55%) |
Jun 14, 2011 | 32.03 | 32.41 | 32.03 | 32.29 | 458,716 | +0.55(+1.74%) |
Jun 13, 2011 | 31.83 | 31.96 | 31.58 | 31.73 | 624,899 | -0.05(-0.15%) |
Jun 10, 2011 | 32.06 | 32.13 | 31.70 | 31.78 | 425,788 | -0.46(-1.42%) |
Jun 09, 2011 | 32.18 | 32.35 | 32.04 | 32.24 | 452,187 | +0.11(+0.34%) |
Jun 08, 2011 | 32.27 | 32.37 | 32.10 | 32.13 | 575,472 | -0.24(-0.76%) |
Jun 07, 2011 | 32.43 | 32.60 | 32.37 | 32.37 | 820,854 | +0.11(+0.35%) |
Jun 06, 2011 | 32.63 | 32.69 | 32.25 | 32.26 | 1,667,700 | -0.43(-1.30%) |
Jun 03, 2011 | 32.65 | 33.01 | 32.62 | 32.69 | 2,002,335 | -0.34(-1.03%) |
May 24, 2011 | 33.25 | 33.32 | 32.95 | 33.02 | 347,715 | -0.12(-0.36%) |
May 23, 2011 | 33.23 | 33.30 | 33.10 | 33.14 | 508,155 | -0.54(-1.59%) |
May 20, 2011 | 33.87 | 33.88 | 33.54 | 33.68 | 327,350 | -0.24(-0.71%) |
May 19, 2011 | 34.01 | 34.06 | 33.68 | 33.92 | 371,442 | +0.08(+0.23%) |
May 18, 2011 | 33.38 | 33.87 | 33.34 | 33.84 | 461,899 | +0.46(+1.37%) |
May 17, 2011 | 33.40 | 33.53 | 33.19 | 33.38 | 1,093,859 | -0.21(-0.61%) |
May 16, 2011 | 33.65 | 33.98 | 33.56 | 33.59 | 590,651 | -0.23(-0.69%) |
May 13, 2011 | 34.23 | 34.26 | 33.73 | 33.82 | 506,721 | -0.37(-1.08%) |
May 12, 2011 | 33.85 | 34.31 | 33.72 | 34.19 | 621,214 | +0.19(+0.55%) |
May 11, 2011 | 34.39 | 34.39 | 33.88 | 34.01 | 488,123 | -0.45(-1.31%) |
May 10, 2011 | 34.20 | 34.52 | 34.20 | 34.46 | 626,934 | +0.33(+0.96%) |
May 09, 2011 | 33.82 | 34.19 | 33.80 | 34.13 | 610,263 | +0.29(+0.85%) |
May 06, 2011 | 34.11 | 34.23 | 33.69 | 33.84 | 622,577 | +0.09(+0.27%) |
May 05, 2011 | 33.72 | 34.06 | 33.60 | 33.75 | 699,637 | -0.15(-0.44%) |
May 04, 2011 | 34.24 | 34.26 | 33.78 | 33.90 | 1,062,531 | -0.34(-0.99%) |
May 03, 2011 | 34.44 | 34.54 | 34.05 | 34.24 | 644,384 | -0.28(-0.81%) |