Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.22 | 33.56 | 33.11 | 33.31 | 1,281,939 | -0.16(-0.46%) |
Jul 28, 2011 | 33.62 | 33.81 | 33.42 | 33.47 | 1,360,129 | -0.13(-0.40%) |
Jul 27, 2011 | 33.77 | 33.98 | 33.56 | 33.60 | 1,072,670 | -0.27(-0.81%) |
Jul 26, 2011 | 34.00 | 34.11 | 33.86 | 33.87 | 659,778 | -0.13(-0.39%) |
Jul 25, 2011 | 34.14 | 34.29 | 33.99 | 34.01 | 822,034 | -0.41(-1.18%) |
Jul 22, 2011 | 34.35 | 34.54 | 34.18 | 34.41 | 1,324,694 | +0.07(+0.19%) |
Jul 21, 2011 | 33.88 | 34.38 | 33.73 | 34.35 | 1,534,614 | +0.75(+2.22%) |
Jul 20, 2011 | 33.02 | 33.74 | 32.96 | 33.60 | 1,425,045 | +0.46(+1.38%) |
Jul 19, 2011 | 32.79 | 33.15 | 32.67 | 33.14 | 1,379,792 | +0.43(+1.31%) |
Jul 18, 2011 | 33.02 | 33.02 | 32.47 | 32.71 | 1,574,163 | -0.43(-1.29%) |
Jul 15, 2011 | 33.12 | 33.24 | 32.87 | 33.14 | 1,822,017 | +0.18(+0.56%) |
Jul 14, 2011 | 32.69 | 33.23 | 32.68 | 32.96 | 2,102,259 | +0.40(+1.23%) |
Jul 13, 2011 | 32.39 | 32.67 | 32.28 | 32.56 | 1,150,860 | +0.24(+0.73%) |
Jul 12, 2011 | 31.98 | 32.39 | 31.97 | 32.32 | 2,995,308 | +0.16(+0.48%) |
Jul 11, 2011 | 32.65 | 32.74 | 32.14 | 32.16 | 1,719,638 | -0.78(-2.36%) |
Jul 08, 2011 | 33.09 | 33.10 | 32.85 | 32.94 | 1,180,382 | -0.37(-1.11%) |
Jul 07, 2011 | 33.43 | 33.53 | 33.23 | 33.31 | 1,824,084 | +0.04(+0.11%) |
Jul 06, 2011 | 33.32 | 33.40 | 33.14 | 33.27 | 1,034,798 | -0.04(-0.13%) |
Jul 05, 2011 | 33.53 | 33.64 | 33.28 | 33.32 | 1,310,489 | -0.19(-0.57%) |
Jul 01, 2011 | 33.27 | 33.57 | 33.16 | 33.51 | 1,098,481 | +0.43(+1.30%) |
Jun 30, 2011 | 33.25 | 33.29 | 32.99 | 33.08 | 1,263,111 | -0.02(-0.07%) |
Jun 29, 2011 | 32.92 | 33.30 | 32.87 | 33.10 | 1,139,201 | +0.27(+0.81%) |
Jun 28, 2011 | 32.83 | 32.90 | 32.79 | 32.84 | 1,194,283 | +0.10(+0.29%) |
Jun 27, 2011 | 32.79 | 33.16 | 32.67 | 32.74 | 981,458 | -0.01(-0.02%) |
Jun 24, 2011 | 33.35 | 33.46 | 32.71 | 32.75 | 1,734,954 | -0.58(-1.75%) |
Jun 23, 2011 | 33.11 | 33.36 | 33.02 | 33.33 | 1,454,227 | -0.10(-0.31%) |
Jun 22, 2011 | 33.13 | 33.58 | 33.03 | 33.44 | 1,225,642 | +0.23(+0.69%) |
Jun 21, 2011 | 33.27 | 33.37 | 33.17 | 33.21 | 1,709,624 | +0.16(+0.47%) |
Jun 20, 2011 | 33.10 | 33.10 | 32.99 | 33.05 | 1,284,414 | +0.04(+0.13%) |
Jun 17, 2011 | 32.90 | 33.07 | 32.81 | 33.01 | 1,877,381 | +0.34(+1.04%) |
Jun 16, 2011 | 32.68 | 32.85 | 32.51 | 32.67 | 1,471,575 | +0.02(+0.07%) |
Jun 15, 2011 | 32.92 | 33.02 | 32.48 | 32.65 | 1,548,572 | -0.43(-1.30%) |
Jun 14, 2011 | 32.91 | 33.14 | 32.77 | 33.07 | 1,534,899 | +0.35(+1.06%) |
Jun 13, 2011 | 32.51 | 32.83 | 32.10 | 32.73 | 2,554,347 | +0.03(+0.09%) |
Jun 10, 2011 | 32.93 | 33.07 | 32.65 | 32.70 | 1,576,291 | -0.38(-1.16%) |
Jun 09, 2011 | 32.90 | 33.11 | 32.82 | 33.08 | 1,443,529 | +0.18(+0.56%) |
Jun 08, 2011 | 32.56 | 32.99 | 32.53 | 32.90 | 1,655,927 | +0.23(+0.70%) |
Jun 07, 2011 | 32.73 | 32.92 | 32.54 | 32.67 | 1,260,286 | +0.10(+0.32%) |
Jun 06, 2011 | 32.68 | 32.84 | 32.54 | 32.56 | 723,160 | -0.11(-0.34%) |
Jun 03, 2011 | 32.45 | 33.13 | 32.42 | 32.68 | 1,661,537 | -1.12(-3.30%) |
May 24, 2011 | 33.94 | 34.03 | 33.70 | 33.79 | 901,486 | -0.04(-0.13%) |
May 23, 2011 | 33.78 | 33.96 | 33.70 | 33.84 | 1,562,253 | -0.31(-0.90%) |
May 20, 2011 | 34.09 | 34.23 | 33.93 | 34.14 | 1,688,994 | +0.07(+0.22%) |
May 19, 2011 | 34.11 | 34.11 | 33.90 | 34.07 | 1,170,789 | +0.10(+0.28%) |
May 18, 2011 | 33.96 | 34.03 | 33.81 | 33.98 | 988,504 | +0.01(+0.04%) |
May 17, 2011 | 33.72 | 34.00 | 33.69 | 33.96 | 1,441,933 | +0.18(+0.52%) |
May 16, 2011 | 33.76 | 33.92 | 33.61 | 33.78 | 964,951 | -0.01(-0.02%) |
May 13, 2011 | 33.76 | 33.98 | 33.69 | 33.79 | 1,710,386 | +0.13(+0.39%) |
May 12, 2011 | 33.38 | 33.67 | 33.09 | 33.66 | 1,918,187 | +0.31(+0.92%) |
May 11, 2011 | 33.88 | 33.97 | 33.26 | 33.35 | 2,095,630 | -0.57(-1.69%) |
May 10, 2011 | 33.62 | 33.94 | 33.51 | 33.92 | 1,510,684 | +0.31(+0.92%) |
May 09, 2011 | 33.12 | 33.67 | 33.12 | 33.62 | 2,008,709 | +0.56(+1.69%) |
May 06, 2011 | 32.98 | 33.12 | 32.92 | 33.06 | 1,724,010 | +0.37(+1.15%) |
May 05, 2011 | 32.85 | 33.12 | 32.59 | 32.68 | 3,215,167 | -0.34(-1.02%) |
May 04, 2011 | 33.34 | 33.44 | 32.51 | 33.02 | 4,935,727 | -0.40(-1.21%) |
May 03, 2011 | 34.49 | 34.82 | 33.27 | 33.42 | 6,436,761 | -2.11(-5.95%) |