Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.05 | 33.47 | 33.01 | 33.22 | 1,273,879 | -0.34(-1.00%) |
Jul 28, 2011 | 33.67 | 33.95 | 33.49 | 33.55 | 916,093 | -0.13(-0.39%) |
Jul 27, 2011 | 33.45 | 33.95 | 33.32 | 33.68 | 1,698,454 | +0.11(+0.33%) |
Jul 26, 2011 | 33.26 | 33.60 | 33.02 | 33.57 | 1,308,573 | +0.36(+1.09%) |
Jul 25, 2011 | 32.52 | 33.35 | 32.33 | 33.21 | 977,610 | +0.30(+0.92%) |
Jul 22, 2011 | 32.75 | 33.11 | 32.75 | 32.91 | 883,738 | -0.01(-0.04%) |
Jul 21, 2011 | 32.91 | 33.24 | 32.76 | 32.92 | 704,985 | +0.11(+0.34%) |
Jul 20, 2011 | 32.89 | 33.09 | 32.67 | 32.81 | 564,155 | +0.01(+0.04%) |
Jul 19, 2011 | 32.51 | 32.95 | 32.30 | 32.80 | 2,297,423 | -0.43(-1.29%) |
Jul 18, 2011 | 33.60 | 33.89 | 33.11 | 33.22 | 501,802 | -0.47(-1.39%) |
Jul 15, 2011 | 33.55 | 33.72 | 33.28 | 33.69 | 708,828 | +0.29(+0.87%) |
Jul 14, 2011 | 33.93 | 34.24 | 33.32 | 33.40 | 818,719 | -0.54(-1.59%) |
Jul 13, 2011 | 34.16 | 34.34 | 33.90 | 33.94 | 685,072 | -0.09(-0.27%) |
Jul 12, 2011 | 33.85 | 34.28 | 33.85 | 34.03 | 1,006,147 | +0.01(+0.02%) |
Jul 11, 2011 | 33.77 | 34.07 | 33.69 | 34.03 | 1,038,267 | -0.11(-0.31%) |
Jul 08, 2011 | 33.73 | 34.18 | 33.60 | 34.13 | 1,133,297 | +0.05(+0.15%) |
Jul 07, 2011 | 33.47 | 34.18 | 33.47 | 34.08 | 1,403,888 | +0.80(+2.39%) |
Jul 06, 2011 | 33.05 | 33.47 | 32.99 | 33.28 | 1,680,915 | +0.09(+0.28%) |
Jul 05, 2011 | 34.03 | 34.15 | 32.82 | 33.19 | 2,503,904 | -0.78(-2.31%) |
Jul 01, 2011 | 33.91 | 34.14 | 33.77 | 33.97 | 1,160,234 | +0.20(+0.58%) |
Jun 30, 2011 | 34.30 | 34.36 | 33.62 | 33.78 | 1,294,606 | -0.57(-1.65%) |
Jun 29, 2011 | 34.06 | 34.45 | 33.92 | 34.34 | 1,533,123 | +0.45(+1.32%) |
Jun 28, 2011 | 33.85 | 33.97 | 33.71 | 33.89 | 611,121 | +0.20(+0.59%) |
Jun 27, 2011 | 33.80 | 33.92 | 33.35 | 33.70 | 1,185,277 | -0.22(-0.64%) |
Jun 24, 2011 | 33.94 | 34.20 | 33.66 | 33.91 | 1,117,525 | -0.01(-0.04%) |
Jun 23, 2011 | 33.10 | 33.99 | 32.93 | 33.93 | 1,279,974 | +0.45(+1.36%) |
Jun 22, 2011 | 33.62 | 33.91 | 33.37 | 33.47 | 1,095,211 | -0.28(-0.82%) |
Jun 21, 2011 | 33.75 | 33.89 | 33.13 | 33.75 | 1,616,686 | +0.25(+0.75%) |
Jun 20, 2011 | 33.31 | 33.59 | 33.29 | 33.50 | 2,037,863 | +1.25(+3.88%) |
Jun 17, 2011 | 32.47 | 32.83 | 32.24 | 32.25 | 1,330,230 | +0.07(+0.23%) |
Jun 16, 2011 | 32.31 | 32.50 | 31.94 | 32.18 | 1,853,629 | -0.20(-0.63%) |
Jun 15, 2011 | 32.51 | 33.34 | 32.16 | 32.38 | 5,144,728 | -2.07(-6.02%) |
Jun 14, 2011 | 34.70 | 34.70 | 34.21 | 34.45 | 1,468,024 | +0.32(+0.93%) |
Jun 13, 2011 | 34.12 | 34.36 | 33.95 | 34.14 | 921,764 | +0.14(+0.43%) |
Jun 10, 2011 | 34.39 | 34.43 | 33.87 | 33.99 | 1,041,363 | -0.51(-1.49%) |
Jun 09, 2011 | 34.37 | 34.72 | 34.04 | 34.51 | 1,862,506 | +0.24(+0.71%) |
Jun 08, 2011 | 34.70 | 34.78 | 34.21 | 34.26 | 1,100,397 | -0.55(-1.59%) |
Jun 07, 2011 | 34.58 | 35.16 | 34.53 | 34.82 | 955,797 | +0.31(+0.90%) |
Jun 06, 2011 | 35.49 | 35.57 | 34.17 | 34.51 | 3,132,339 | -1.90(-5.21%) |
Jun 03, 2011 | 36.26 | 36.72 | 36.20 | 36.40 | 938,223 | -0.78(-2.11%) |
May 24, 2011 | 37.30 | 37.40 | 36.98 | 37.19 | 568,640 | -0.09(-0.25%) |
May 23, 2011 | 37.21 | 37.60 | 37.05 | 37.28 | 533,750 | -0.39(-1.04%) |
May 20, 2011 | 37.66 | 38.06 | 37.37 | 37.67 | 359,363 | +0.01(+0.02%) |
May 19, 2011 | 37.48 | 38.16 | 37.48 | 37.66 | 504,000 | +0.26(+0.68%) |
May 18, 2011 | 37.15 | 37.52 | 36.81 | 37.41 | 838,430 | +0.14(+0.37%) |
May 17, 2011 | 37.82 | 38.02 | 37.20 | 37.27 | 918,803 | -0.62(-1.64%) |
May 16, 2011 | 38.45 | 38.45 | 37.85 | 37.89 | 794,371 | -0.62(-1.62%) |
May 13, 2011 | 38.92 | 38.99 | 38.42 | 38.52 | 645,105 | -0.33(-0.84%) |
May 12, 2011 | 38.71 | 39.32 | 38.54 | 38.84 | 757,224 | +0.02(+0.05%) |
May 11, 2011 | 39.50 | 39.58 | 38.67 | 38.82 | 711,497 | -0.67(-1.71%) |
May 10, 2011 | 38.96 | 39.73 | 38.75 | 39.50 | 875,542 | +0.58(+1.48%) |
May 09, 2011 | 38.01 | 39.06 | 37.91 | 38.92 | 965,109 | +0.93(+2.45%) |
May 06, 2011 | 37.74 | 38.50 | 37.53 | 37.99 | 864,186 | +0.66(+1.77%) |
May 05, 2011 | 37.34 | 38.12 | 37.27 | 37.33 | 692,505 | -0.33(-0.87%) |
May 04, 2011 | 36.78 | 38.16 | 36.54 | 37.66 | 1,362,578 | +0.24(+0.65%) |
May 03, 2011 | 36.78 | 38.33 | 35.72 | 37.42 | 2,751,828 | +0.37(+1.01%) |