Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.39 | 34.75 | 34.37 | 34.66 | 49,992 | +0.22(+0.63%) |
Jul 28, 2011 | 34.59 | 34.79 | 34.44 | 34.44 | 28,832 | -0.11(-0.32%) |
Jul 27, 2011 | 35.00 | 35.00 | 34.48 | 34.55 | 48,112 | -0.60(-1.71%) |
Jul 26, 2011 | 35.27 | 35.28 | 35.10 | 35.15 | 33,544 | +0.04(+0.11%) |
Jul 25, 2011 | 35.15 | 35.20 | 35.04 | 35.11 | 74,641 | -0.05(-0.13%) |
Jul 22, 2011 | 35.19 | 35.19 | 35.05 | 35.16 | 27,456 | -0.08(-0.24%) |
Jul 21, 2011 | 34.94 | 35.25 | 34.91 | 35.25 | 35,635 | +0.23(+0.66%) |
Jul 20, 2011 | 34.78 | 35.01 | 34.71 | 35.01 | 30,209 | +0.17(+0.49%) |
Jul 19, 2011 | 34.74 | 34.89 | 34.73 | 34.84 | 28,390 | +0.56(+1.64%) |
Jul 18, 2011 | 34.41 | 34.44 | 34.07 | 34.28 | 42,927 | -0.39(-1.13%) |
Jul 15, 2011 | 34.69 | 34.76 | 34.57 | 34.68 | 17,454 | +0.27(+0.80%) |
Jul 14, 2011 | 34.71 | 34.71 | 34.34 | 34.40 | 34,887 | -0.11(-0.32%) |
Jul 13, 2011 | 34.51 | 34.82 | 34.48 | 34.51 | 73,914 | +0.56(+1.66%) |
Jul 12, 2011 | 34.03 | 34.29 | 33.95 | 33.95 | 30,828 | +0.15(+0.46%) |
Jul 11, 2011 | 34.00 | 34.07 | 33.71 | 33.80 | 367,443 | -0.10(-0.30%) |
Jul 08, 2011 | 33.88 | 33.94 | 33.71 | 33.90 | 64,037 | -0.29(-0.86%) |
Jul 07, 2011 | 33.94 | 34.24 | 33.92 | 34.19 | 410,585 | +0.41(+1.21%) |
Jul 06, 2011 | 33.72 | 33.84 | 33.59 | 33.78 | 40,491 | +0.05(+0.16%) |
Jul 05, 2011 | 33.65 | 33.79 | 33.53 | 33.73 | 74,102 | -0.11(-0.32%) |
Jul 01, 2011 | 33.52 | 33.88 | 33.39 | 33.83 | 227,455 | +0.15(+0.43%) |
Jun 30, 2011 | 33.39 | 33.80 | 33.39 | 33.69 | 68,290 | +0.59(+1.79%) |
Jun 29, 2011 | 32.90 | 33.12 | 32.90 | 33.10 | 77,227 | +0.41(+1.25%) |
Jun 28, 2011 | 32.53 | 32.73 | 32.53 | 32.69 | 38,680 | +0.25(+0.78%) |
Jun 27, 2011 | 32.18 | 32.52 | 32.17 | 32.43 | 117,832 | +0.06(+0.19%) |
Jun 24, 2011 | 32.51 | 32.62 | 32.32 | 32.37 | 46,898 | +0.07(+0.23%) |
Jun 23, 2011 | 32.01 | 32.31 | 31.92 | 32.30 | 50,956 | +0.10(+0.30%) |
Jun 22, 2011 | 32.52 | 32.60 | 32.20 | 32.20 | 55,607 | -0.06(-0.18%) |
Jun 21, 2011 | 31.99 | 32.30 | 31.99 | 32.26 | 85,672 | +0.55(+1.73%) |
Jun 20, 2011 | 31.73 | 31.74 | 31.67 | 31.71 | 68,315 | +0.14(+0.46%) |
Jun 17, 2011 | 31.63 | 31.65 | 31.47 | 31.57 | 70,611 | -0.08(-0.26%) |
Jun 16, 2011 | 31.57 | 31.82 | 31.49 | 31.65 | 109,754 | +0.03(+0.10%) |
Jun 15, 2011 | 31.90 | 31.96 | 31.54 | 31.62 | 23,776 | -0.71(-2.18%) |
Jun 14, 2011 | 32.00 | 32.39 | 31.99 | 32.33 | 29,482 | +0.60(+1.89%) |
Jun 13, 2011 | 31.78 | 31.88 | 31.65 | 31.73 | 22,838 | +0.18(+0.58%) |
Jun 10, 2011 | 31.84 | 31.84 | 31.52 | 31.55 | 22,374 | -0.39(-1.22%) |
Jun 09, 2011 | 31.81 | 31.99 | 31.81 | 31.93 | 39,534 | +0.28(+0.89%) |
Jun 08, 2011 | 31.71 | 31.86 | 31.63 | 31.65 | 30,516 | +0.08(+0.24%) |
Jun 07, 2011 | 31.71 | 31.79 | 31.58 | 31.58 | 110,233 | +0.24(+0.78%) |
Jun 06, 2011 | 31.53 | 31.60 | 31.33 | 31.33 | 125,782 | -0.24(-0.75%) |
Jun 03, 2011 | 31.57 | 31.69 | 31.50 | 31.57 | 22,574 | +0.49(+1.59%) |
May 24, 2011 | 31.06 | 31.15 | 30.97 | 31.07 | 56,427 | +0.29(+0.95%) |
May 23, 2011 | 30.87 | 30.89 | 30.65 | 30.78 | 67,693 | -0.29(-0.94%) |
May 20, 2011 | 31.22 | 31.22 | 31.02 | 31.07 | 29,392 | -0.23(-0.73%) |
May 19, 2011 | 31.25 | 31.39 | 31.20 | 31.30 | 27,740 | -0.37(-1.18%) |
May 18, 2011 | 31.64 | 31.73 | 31.60 | 31.68 | 105,607 | +0.31(+0.99%) |
May 17, 2011 | 31.21 | 31.39 | 31.07 | 31.36 | 57,248 | -0.10(-0.31%) |
May 16, 2011 | 31.57 | 31.77 | 31.43 | 31.46 | 73,121 | -0.18(-0.58%) |
May 13, 2011 | 32.07 | 32.11 | 31.64 | 31.64 | 87,558 | -0.81(-2.48%) |
May 12, 2011 | 32.40 | 32.50 | 32.22 | 32.45 | 67,638 | +0.05(+0.14%) |
May 11, 2011 | 32.67 | 32.67 | 32.34 | 32.41 | 55,988 | -0.67(-2.02%) |
May 10, 2011 | 32.91 | 33.08 | 32.91 | 33.08 | 65,316 | +0.25(+0.76%) |
May 09, 2011 | 32.73 | 32.89 | 32.63 | 32.82 | 28,521 | -0.01(-0.02%) |
May 06, 2011 | 32.92 | 33.14 | 32.73 | 32.83 | 42,770 | +0.41(+1.28%) |
May 05, 2011 | 32.50 | 32.66 | 32.24 | 32.42 | 36,917 | -0.12(-0.36%) |
May 04, 2011 | 32.83 | 32.85 | 32.44 | 32.53 | 235,174 | -0.30(-0.90%) |
May 03, 2011 | 32.95 | 32.95 | 32.58 | 32.83 | 70,446 | +0.08(+0.26%) |