Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.25 | 34.69 | 33.05 | 33.75 | 618,109 | -1.03(-2.97%) |
Jul 28, 2011 | 32.43 | 35.56 | 31.14 | 34.78 | 942,392 | +1.46(+4.39%) |
Jul 27, 2011 | 32.63 | 33.71 | 31.50 | 33.32 | 548,789 | +0.24(+0.72%) |
Jul 26, 2011 | 32.83 | 33.38 | 32.22 | 33.08 | 252,481 | +0.26(+0.78%) |
Jul 25, 2011 | 32.80 | 33.13 | 31.91 | 32.83 | 671,719 | -0.47(-1.43%) |
Jul 22, 2011 | 33.44 | 34.50 | 33.11 | 33.30 | 294,044 | -0.50(-1.49%) |
Jul 21, 2011 | 35.24 | 35.39 | 33.63 | 33.80 | 400,101 | -1.22(-3.47%) |
Jul 20, 2011 | 36.55 | 36.64 | 34.96 | 35.02 | 381,576 | -0.96(-2.66%) |
Jul 19, 2011 | 35.10 | 36.06 | 34.55 | 35.98 | 408,258 | +1.40(+4.04%) |
Jul 18, 2011 | 34.54 | 34.81 | 33.78 | 34.58 | 444,181 | -0.02(-0.05%) |
Jul 15, 2011 | 34.94 | 35.10 | 34.26 | 34.60 | 275,919 | -0.11(-0.33%) |
Jul 14, 2011 | 36.10 | 36.21 | 34.49 | 34.72 | 286,024 | -1.27(-3.53%) |
Jul 13, 2011 | 35.87 | 36.55 | 35.86 | 35.99 | 232,827 | +0.24(+0.66%) |
Jul 12, 2011 | 35.92 | 36.53 | 35.12 | 35.75 | 170,867 | -0.26(-0.71%) |
Jul 11, 2011 | 36.50 | 37.29 | 35.28 | 36.01 | 430,223 | -1.03(-2.79%) |
Jul 08, 2011 | 36.82 | 37.18 | 36.51 | 37.04 | 228,389 | -0.34(-0.91%) |
Jul 07, 2011 | 36.33 | 37.47 | 36.06 | 37.38 | 311,812 | +1.26(+3.50%) |
Jul 06, 2011 | 35.69 | 36.44 | 35.46 | 36.12 | 283,664 | +0.26(+0.71%) |
Jul 05, 2011 | 35.60 | 36.26 | 35.53 | 35.86 | 506,389 | +0.27(+0.75%) |
Jul 01, 2011 | 36.41 | 36.81 | 35.07 | 35.60 | 567,480 | -1.02(-2.77%) |
Jun 30, 2011 | 36.10 | 36.98 | 35.73 | 36.61 | 379,302 | +0.74(+2.06%) |
Jun 29, 2011 | 36.69 | 36.80 | 35.79 | 35.87 | 340,865 | -0.91(-2.48%) |
Jun 28, 2011 | 36.60 | 37.12 | 36.12 | 36.79 | 240,232 | +0.46(+1.25%) |
Jun 27, 2011 | 35.85 | 36.88 | 35.23 | 36.33 | 255,404 | +0.37(+1.03%) |
Jun 24, 2011 | 37.20 | 37.68 | 35.44 | 35.96 | 1,077,602 | -1.36(-3.64%) |
Jun 23, 2011 | 36.12 | 37.53 | 36.07 | 37.32 | 367,442 | +0.65(+1.76%) |
Jun 22, 2011 | 35.63 | 37.21 | 35.33 | 36.67 | 305,404 | +0.74(+2.06%) |
Jun 21, 2011 | 35.66 | 36.59 | 35.48 | 35.93 | 266,331 | +0.53(+1.50%) |
Jun 20, 2011 | 35.23 | 35.52 | 34.12 | 35.40 | 280,154 | +1.21(+3.53%) |
Jun 17, 2011 | 35.48 | 35.83 | 33.91 | 34.19 | 274,897 | -1.11(-3.15%) |
Jun 16, 2011 | 35.34 | 35.64 | 34.72 | 35.30 | 206,041 | +0.01(+0.03%) |
Jun 15, 2011 | 36.15 | 36.77 | 35.26 | 35.29 | 255,880 | -1.35(-3.68%) |
Jun 14, 2011 | 35.50 | 36.67 | 35.34 | 36.64 | 282,715 | +1.54(+4.38%) |
Jun 13, 2011 | 35.86 | 36.58 | 35.08 | 35.10 | 340,856 | -0.69(-1.94%) |
Jun 10, 2011 | 36.81 | 36.97 | 35.69 | 35.80 | 257,849 | -1.28(-3.46%) |
Jun 09, 2011 | 35.44 | 37.29 | 34.78 | 37.08 | 681,084 | +1.76(+4.97%) |
Jun 08, 2011 | 37.47 | 38.43 | 34.78 | 35.32 | 1,218,157 | -2.35(-6.25%) |
Jun 07, 2011 | 39.69 | 39.69 | 36.70 | 37.68 | 693,253 | -1.65(-4.20%) |
Jun 06, 2011 | 40.17 | 40.38 | 39.27 | 39.33 | 185,983 | -0.62(-1.54%) |
Jun 03, 2011 | 40.31 | 41.08 | 39.83 | 39.95 | 323,371 | +0.49(+1.25%) |
May 24, 2011 | 39.67 | 41.02 | 39.43 | 39.45 | 400,629 | +0.34(+0.87%) |
May 23, 2011 | 39.18 | 40.15 | 37.97 | 39.11 | 365,392 | -0.70(-1.76%) |
May 20, 2011 | 38.92 | 40.91 | 38.39 | 39.81 | 353,228 | +0.71(+1.82%) |
May 19, 2011 | 39.57 | 39.57 | 38.33 | 39.10 | 245,038 | -0.13(-0.34%) |
May 18, 2011 | 39.17 | 39.68 | 38.77 | 39.23 | 288,079 | +0.09(+0.22%) |
May 17, 2011 | 38.59 | 39.59 | 38.37 | 39.15 | 246,768 | +0.27(+0.68%) |
May 16, 2011 | 39.59 | 40.25 | 38.83 | 38.88 | 198,845 | -1.08(-2.71%) |
May 13, 2011 | 40.19 | 40.76 | 39.60 | 39.97 | 171,079 | -0.15(-0.38%) |
May 12, 2011 | 39.20 | 40.74 | 39.06 | 40.12 | 136,720 | +0.63(+1.59%) |
May 11, 2011 | 40.49 | 41.28 | 39.37 | 39.49 | 320,953 | -0.90(-2.23%) |
May 10, 2011 | 39.48 | 40.48 | 39.24 | 40.39 | 168,105 | +0.94(+2.38%) |
May 09, 2011 | 39.67 | 40.39 | 39.09 | 39.45 | 306,384 | -0.21(-0.53%) |
May 06, 2011 | 39.65 | 40.99 | 39.04 | 39.66 | 232,902 | +0.58(+1.48%) |
May 05, 2011 | 38.18 | 40.48 | 38.18 | 39.08 | 215,594 | +0.69(+1.81%) |
May 04, 2011 | 38.94 | 39.16 | 38.04 | 38.39 | 395,479 | -0.59(-1.51%) |
May 03, 2011 | 39.81 | 40.53 | 38.52 | 38.98 | 497,278 | -0.91(-2.28%) |