Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.78 | 33.08 | 32.73 | 32.88 | 33,930 | +0.05(+0.16%) |
Jul 28, 2011 | 32.96 | 33.17 | 32.82 | 32.82 | 26,941 | -0.15(-0.45%) |
Jul 27, 2011 | 33.43 | 33.43 | 32.93 | 32.97 | 37,185 | -0.57(-1.70%) |
Jul 26, 2011 | 33.59 | 33.66 | 33.46 | 33.54 | 26,953 | +0.15(+0.46%) |
Jul 25, 2011 | 33.34 | 33.50 | 33.31 | 33.39 | 28,313 | -0.14(-0.42%) |
Jul 22, 2011 | 33.60 | 33.60 | 33.52 | 33.53 | 42,712 | +0.07(+0.21%) |
Jul 21, 2011 | 33.16 | 33.52 | 33.08 | 33.46 | 20,479 | +0.51(+1.54%) |
Jul 20, 2011 | 32.90 | 33.03 | 32.81 | 32.95 | 21,060 | +0.20(+0.61%) |
Jul 19, 2011 | 32.65 | 32.78 | 32.64 | 32.75 | 30,516 | +0.46(+1.41%) |
Jul 18, 2011 | 32.39 | 32.44 | 32.09 | 32.30 | 36,033 | -0.55(-1.68%) |
Jul 15, 2011 | 32.81 | 32.86 | 32.73 | 32.85 | 30,352 | +0.10(+0.29%) |
Jul 14, 2011 | 33.06 | 33.12 | 32.70 | 32.75 | 48,088 | -0.31(-0.93%) |
Jul 13, 2011 | 32.97 | 33.38 | 32.94 | 33.06 | 39,019 | +0.50(+1.53%) |
Jul 12, 2011 | 32.68 | 32.87 | 32.54 | 32.56 | 47,564 | -0.19(-0.59%) |
Jul 11, 2011 | 33.02 | 33.14 | 32.70 | 32.75 | 198,281 | -0.81(-2.42%) |
Jul 08, 2011 | 33.59 | 33.61 | 33.39 | 33.57 | 37,803 | -0.21(-0.61%) |
Jul 07, 2011 | 33.61 | 33.85 | 33.61 | 33.77 | 20,724 | +0.36(+1.07%) |
Jul 06, 2011 | 33.45 | 33.46 | 33.27 | 33.41 | 20,749 | -0.15(-0.46%) |
Jul 05, 2011 | 33.57 | 33.68 | 33.48 | 33.57 | 45,402 | -0.19(-0.57%) |
Jul 01, 2011 | 33.41 | 33.77 | 33.22 | 33.76 | 58,817 | +0.29(+0.88%) |
Jun 30, 2011 | 33.10 | 33.52 | 33.10 | 33.47 | 26,950 | +0.57(+1.73%) |
Jun 29, 2011 | 32.73 | 32.93 | 32.65 | 32.90 | 62,063 | +0.58(+1.78%) |
Jun 28, 2011 | 32.17 | 32.35 | 32.09 | 32.32 | 37,991 | +0.26(+0.82%) |
Jun 27, 2011 | 31.84 | 32.12 | 31.81 | 32.06 | 50,554 | +0.16(+0.51%) |
Jun 24, 2011 | 32.31 | 32.31 | 31.88 | 31.89 | 21,463 | -0.33(-1.02%) |
Jun 23, 2011 | 31.96 | 32.22 | 31.77 | 32.22 | 56,924 | -0.13(-0.40%) |
Jun 22, 2011 | 32.61 | 32.75 | 32.33 | 32.35 | 33,608 | -0.28(-0.86%) |
Jun 21, 2011 | 32.49 | 32.73 | 32.41 | 32.63 | 59,173 | +0.37(+1.13%) |
Jun 20, 2011 | 32.29 | 32.33 | 32.21 | 32.27 | 48,796 | -0.24(-0.73%) |
Jun 17, 2011 | 32.52 | 32.64 | 32.43 | 32.50 | 75,044 | +0.33(+1.03%) |
Jun 16, 2011 | 32.20 | 32.30 | 31.95 | 32.17 | 107,916 | -0.20(-0.62%) |
Jun 15, 2011 | 32.84 | 32.84 | 32.25 | 32.37 | 25,180 | -0.98(-2.94%) |
Jun 14, 2011 | 33.23 | 33.40 | 33.20 | 33.35 | 15,470 | +0.48(+1.46%) |
Jun 13, 2011 | 32.99 | 33.04 | 32.73 | 32.88 | 29,753 | +0.09(+0.28%) |
Jun 10, 2011 | 33.26 | 33.26 | 32.74 | 32.78 | 21,533 | -0.68(-2.04%) |
Jun 09, 2011 | 33.22 | 33.57 | 33.22 | 33.47 | 15,972 | +0.29(+0.89%) |
Jun 08, 2011 | 33.40 | 33.40 | 33.14 | 33.17 | 44,320 | -0.44(-1.32%) |
Jun 07, 2011 | 33.81 | 33.84 | 33.58 | 33.61 | 21,482 | +0.22(+0.67%) |
Jun 06, 2011 | 33.79 | 33.79 | 33.38 | 33.39 | 19,556 | -0.40(-1.19%) |
Jun 03, 2011 | 33.43 | 33.96 | 33.43 | 33.79 | 76,690 | +0.83(+2.53%) |
May 24, 2011 | 32.99 | 33.12 | 32.89 | 32.96 | 104,132 | +0.20(+0.60%) |
May 23, 2011 | 32.67 | 32.86 | 32.61 | 32.76 | 82,571 | -0.58(-1.75%) |
May 20, 2011 | 33.52 | 33.60 | 33.31 | 33.35 | 19,965 | -0.34(-1.01%) |
May 19, 2011 | 33.60 | 33.70 | 33.43 | 33.68 | 55,802 | +0.12(+0.36%) |
May 18, 2011 | 33.39 | 33.62 | 33.34 | 33.57 | 82,453 | +0.23(+0.70%) |
May 17, 2011 | 33.20 | 33.33 | 33.00 | 33.33 | 61,383 | +0.06(+0.18%) |
May 16, 2011 | 33.40 | 33.59 | 33.23 | 33.27 | 22,644 | -0.12(-0.36%) |
May 13, 2011 | 34.03 | 34.03 | 33.26 | 33.40 | 32,149 | -0.61(-1.78%) |
May 12, 2011 | 33.80 | 34.08 | 33.62 | 34.00 | 16,012 | +0.17(+0.51%) |
May 11, 2011 | 34.34 | 34.34 | 33.70 | 33.83 | 42,216 | -0.68(-1.98%) |
May 10, 2011 | 34.22 | 34.55 | 34.22 | 34.51 | 33,583 | +0.30(+0.89%) |
May 09, 2011 | 33.99 | 34.24 | 33.92 | 34.21 | 29,643 | +0.40(+1.20%) |
May 06, 2011 | 34.41 | 34.42 | 33.79 | 33.80 | 21,971 | +0.05(+0.14%) |
May 05, 2011 | 34.25 | 34.25 | 33.55 | 33.76 | 46,036 | -0.56(-1.64%) |
May 04, 2011 | 34.51 | 34.58 | 34.17 | 34.32 | 29,877 | -0.28(-0.80%) |
May 03, 2011 | 34.63 | 34.86 | 34.42 | 34.59 | 25,492 | -0.31(-0.88%) |