Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.54 | 34.69 | 34.26 | 34.38 | 10,384 | +0.27(+0.78%) |
Jul 28, 2011 | 34.05 | 34.24 | 33.84 | 34.11 | 2,213 | +0.30(+0.88%) |
Jul 27, 2011 | 33.62 | 33.92 | 33.62 | 33.81 | 7,759 | +0.54(+1.61%) |
Jul 26, 2011 | 32.93 | 33.30 | 32.72 | 33.28 | 3,719 | +0.19(+0.57%) |
Jul 25, 2011 | 33.16 | 33.16 | 32.89 | 33.09 | 1,967 | +0.10(+0.30%) |
Jul 22, 2011 | 32.95 | 33.03 | 32.95 | 32.99 | 4,287 | -0.17(-0.51%) |
Jul 21, 2011 | 33.48 | 33.49 | 33.10 | 33.16 | 15,860 | -0.52(-1.53%) |
Jul 20, 2011 | 33.69 | 33.94 | 33.68 | 33.68 | 5,316 | +0.02(+0.06%) |
Jul 19, 2011 | 34.07 | 34.07 | 33.66 | 33.66 | 6,765 | -0.62(-1.82%) |
Jul 18, 2011 | 34.19 | 34.66 | 34.19 | 34.28 | 56,496 | +0.09(+0.26%) |
Jul 15, 2011 | 34.70 | 34.70 | 34.19 | 34.19 | 5,058 | -0.92(-2.63%) |
Jul 14, 2011 | 34.65 | 35.12 | 34.65 | 35.12 | 6,813 | +0.51(+1.49%) |
Jul 13, 2011 | 34.75 | 34.75 | 34.44 | 34.60 | 7,232 | -0.44(-1.26%) |
Jul 12, 2011 | 35.31 | 35.31 | 34.72 | 35.04 | 16,628 | -0.05(-0.14%) |
Jul 11, 2011 | 34.74 | 35.21 | 34.74 | 35.09 | 10,728 | +0.74(+2.16%) |
Jul 08, 2011 | 34.44 | 34.66 | 33.71 | 34.35 | 17,461 | +0.22(+0.64%) |
Jul 07, 2011 | 34.50 | 34.50 | 33.85 | 34.13 | 75,656 | -0.50(-1.43%) |
Jul 06, 2011 | 34.77 | 34.82 | 34.58 | 34.63 | 129,689 | +0.13(+0.37%) |
Jul 05, 2011 | 34.61 | 34.62 | 34.20 | 34.50 | 37,059 | -0.24(-0.68%) |
Jul 01, 2011 | 35.19 | 35.23 | 34.64 | 34.74 | 11,643 | -0.28(-0.79%) |
Jun 30, 2011 | 35.39 | 35.39 | 35.01 | 35.01 | 21,516 | -0.58(-1.62%) |
Jun 29, 2011 | 36.19 | 36.19 | 35.39 | 35.59 | 44,054 | -0.45(-1.24%) |
Jun 28, 2011 | 36.80 | 36.80 | 36.04 | 36.04 | 8,694 | -0.98(-2.65%) |
Jun 27, 2011 | 37.55 | 37.71 | 36.86 | 37.02 | 25,215 | -0.16(-0.43%) |
Jun 24, 2011 | 37.11 | 37.18 | 36.61 | 37.18 | 4,077 | +0.29(+0.78%) |
Jun 23, 2011 | 37.07 | 37.66 | 36.07 | 36.89 | 25,071 | +0.74(+2.06%) |
Jun 22, 2011 | 35.93 | 36.14 | 35.74 | 36.14 | 3,364 | +0.00(+0.00%) |
Jun 21, 2011 | 36.49 | 36.49 | 35.94 | 36.14 | 12,483 | -0.65(-1.78%) |
Jun 20, 2011 | 36.88 | 36.88 | 36.80 | 36.80 | 5,108 | -0.02(-0.06%) |
Jun 17, 2011 | 36.68 | 37.10 | 36.50 | 36.82 | 68,077 | -0.11(-0.29%) |
Jun 16, 2011 | 37.67 | 37.67 | 36.56 | 36.93 | 27,632 | +0.07(+0.18%) |
Jun 15, 2011 | 38.65 | 38.65 | 36.30 | 36.86 | 15,219 | +0.69(+1.90%) |
Jun 14, 2011 | 36.95 | 36.95 | 35.98 | 36.17 | 14,339 | -0.73(-1.99%) |
Jun 13, 2011 | 36.67 | 37.13 | 36.11 | 36.91 | 46,262 | +0.53(+1.44%) |
Jun 10, 2011 | 36.06 | 36.41 | 36.00 | 36.38 | 16,238 | +0.69(+1.94%) |
Jun 09, 2011 | 36.14 | 36.14 | 35.52 | 35.69 | 7,071 | -0.47(-1.29%) |
Jun 08, 2011 | 36.32 | 36.32 | 35.75 | 36.15 | 48,263 | -0.14(-0.38%) |
Jun 07, 2011 | 36.40 | 36.59 | 35.60 | 36.29 | 15,887 | +0.05(+0.14%) |
Jun 06, 2011 | 35.82 | 36.35 | 35.48 | 36.24 | 47,390 | +0.74(+2.09%) |
Jun 03, 2011 | 36.06 | 36.27 | 35.19 | 35.50 | 31,546 | -0.34(-0.94%) |
May 24, 2011 | 36.78 | 36.78 | 35.28 | 35.84 | 3,918 | -0.44(-1.21%) |
May 23, 2011 | 36.61 | 37.12 | 36.13 | 36.28 | 12,634 | +0.66(+1.85%) |
May 20, 2011 | 35.85 | 36.12 | 35.48 | 35.62 | 16,594 | -0.11(-0.31%) |
May 19, 2011 | 36.07 | 36.07 | 35.56 | 35.73 | 1,815 | -0.04(-0.11%) |
May 18, 2011 | 35.96 | 36.50 | 35.48 | 35.77 | 4,317 | -0.77(-2.12%) |
May 17, 2011 | 36.76 | 36.89 | 36.45 | 36.54 | 10,133 | +0.09(+0.24%) |
May 16, 2011 | 36.50 | 36.53 | 36.08 | 36.45 | 3,434 | +0.31(+0.85%) |
May 13, 2011 | 36.29 | 36.41 | 35.97 | 36.14 | 6,336 | -0.01(-0.03%) |
May 12, 2011 | 36.42 | 36.54 | 36.02 | 36.15 | 15,156 | +0.03(+0.08%) |
May 11, 2011 | 35.58 | 36.18 | 35.36 | 36.12 | 9,052 | +1.09(+3.11%) |
May 10, 2011 | 35.23 | 35.37 | 34.94 | 35.04 | 5,119 | -0.10(-0.28%) |
May 09, 2011 | 35.49 | 35.69 | 35.05 | 35.13 | 21,405 | -0.64(-1.78%) |
May 06, 2011 | 36.48 | 36.48 | 34.70 | 35.77 | 20,429 | -0.17(-0.46%) |
May 05, 2011 | 35.94 | 36.30 | 35.39 | 35.94 | 27,926 | +0.75(+2.13%) |
May 04, 2011 | 34.92 | 35.49 | 34.92 | 35.19 | 11,796 | +0.64(+1.85%) |
May 03, 2011 | 34.22 | 34.72 | 34.06 | 34.55 | 2,723 | +0.69(+2.05%) |