Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.37 | 33.15 | 32.37 | 33.01 | 139,547 | +0.26(+0.80%) |
Jul 28, 2011 | 33.00 | 33.00 | 32.53 | 32.75 | 205,121 | -0.33(-0.99%) |
Jul 27, 2011 | 34.05 | 34.82 | 32.98 | 33.07 | 210,349 | -1.08(-3.17%) |
Jul 26, 2011 | 34.42 | 34.42 | 34.09 | 34.15 | 116,059 | -0.29(-0.85%) |
Jul 25, 2011 | 34.34 | 34.69 | 34.23 | 34.45 | 199,310 | -0.29(-0.82%) |
Jul 22, 2011 | 34.83 | 35.02 | 34.43 | 34.73 | 86,170 | -0.22(-0.64%) |
Jul 21, 2011 | 34.66 | 35.10 | 34.66 | 34.96 | 292,760 | +0.46(+1.34%) |
Jul 20, 2011 | 34.58 | 34.88 | 34.31 | 34.50 | 94,701 | -0.08(-0.23%) |
Jul 19, 2011 | 34.29 | 34.61 | 34.06 | 34.58 | 133,543 | +0.47(+1.38%) |
Jul 18, 2011 | 34.12 | 34.38 | 34.02 | 34.11 | 186,460 | -0.21(-0.63%) |
Jul 15, 2011 | 34.30 | 34.61 | 34.19 | 34.32 | 164,504 | +0.12(+0.35%) |
Jul 14, 2011 | 35.30 | 35.30 | 34.03 | 34.20 | 190,575 | -1.08(-3.07%) |
Jul 13, 2011 | 35.47 | 35.89 | 35.08 | 35.28 | 166,996 | +0.11(+0.32%) |
Jul 12, 2011 | 35.06 | 35.82 | 35.06 | 35.17 | 176,184 | +0.02(+0.07%) |
Jul 11, 2011 | 35.44 | 35.62 | 34.97 | 35.15 | 183,892 | -0.80(-2.23%) |
Jul 08, 2011 | 35.41 | 36.44 | 35.41 | 35.95 | 321,537 | +0.04(+0.11%) |
Jul 07, 2011 | 35.08 | 35.96 | 34.91 | 35.91 | 336,212 | +0.99(+2.85%) |
Jul 06, 2011 | 34.52 | 34.92 | 34.42 | 34.92 | 169,283 | +0.39(+1.13%) |
Jul 05, 2011 | 34.07 | 34.70 | 33.72 | 34.53 | 265,901 | +0.45(+1.33%) |
Jul 01, 2011 | 33.40 | 34.14 | 33.28 | 34.07 | 209,682 | +0.76(+2.29%) |
Jun 30, 2011 | 33.17 | 33.35 | 33.04 | 33.31 | 151,105 | +0.11(+0.34%) |
Jun 29, 2011 | 32.87 | 33.24 | 32.67 | 33.20 | 162,353 | +0.41(+1.24%) |
Jun 28, 2011 | 32.64 | 32.88 | 32.41 | 32.79 | 194,163 | +0.14(+0.44%) |
Jun 27, 2011 | 31.89 | 32.82 | 31.71 | 32.65 | 243,584 | +0.81(+2.55%) |
Jun 24, 2011 | 31.89 | 32.03 | 31.57 | 31.84 | 281,132 | +0.00(+0.00%) |
Jun 23, 2011 | 32.05 | 32.10 | 31.51 | 31.84 | 220,085 | -0.53(-1.65%) |
Jun 22, 2011 | 32.40 | 32.59 | 32.21 | 32.37 | 223,525 | -0.21(-0.66%) |
Jun 21, 2011 | 32.67 | 32.78 | 32.31 | 32.59 | 174,155 | +0.10(+0.29%) |
Jun 20, 2011 | 32.59 | 32.83 | 32.42 | 32.49 | 164,909 | -0.14(-0.41%) |
Jun 17, 2011 | 32.73 | 32.99 | 32.44 | 32.63 | 365,923 | +0.11(+0.34%) |
Jun 16, 2011 | 32.20 | 32.58 | 31.82 | 32.52 | 254,587 | +0.38(+1.19%) |
Jun 15, 2011 | 32.26 | 32.90 | 31.93 | 32.13 | 297,406 | -0.49(-1.49%) |
Jun 14, 2011 | 32.60 | 32.87 | 32.44 | 32.62 | 149,522 | +0.34(+1.06%) |
Jun 13, 2011 | 32.32 | 32.40 | 32.04 | 32.28 | 115,753 | +0.10(+0.30%) |
Jun 10, 2011 | 32.61 | 32.75 | 31.85 | 32.18 | 282,637 | -0.62(-1.89%) |
Jun 09, 2011 | 32.98 | 33.10 | 32.75 | 32.80 | 181,886 | -0.05(-0.15%) |
Jun 08, 2011 | 32.77 | 33.13 | 32.63 | 32.85 | 202,502 | +0.04(+0.11%) |
Jun 07, 2011 | 33.13 | 33.28 | 32.81 | 32.81 | 198,834 | -0.06(-0.17%) |
Jun 06, 2011 | 32.91 | 33.16 | 32.56 | 32.87 | 199,015 | -0.21(-0.65%) |
Jun 03, 2011 | 33.05 | 33.40 | 32.80 | 33.08 | 220,689 | +0.10(+0.31%) |
May 24, 2011 | 33.25 | 33.29 | 32.88 | 32.98 | 225,114 | -0.15(-0.45%) |
May 23, 2011 | 33.05 | 33.26 | 33.00 | 33.13 | 204,075 | -0.09(-0.29%) |
May 20, 2011 | 33.25 | 33.49 | 33.19 | 33.23 | 205,491 | -0.11(-0.32%) |
May 19, 2011 | 33.63 | 33.64 | 33.11 | 33.33 | 184,306 | -0.08(-0.23%) |
May 18, 2011 | 33.16 | 33.49 | 32.99 | 33.41 | 360,353 | +0.45(+1.37%) |
May 17, 2011 | 32.85 | 33.20 | 32.85 | 32.96 | 130,403 | +0.01(+0.02%) |
May 16, 2011 | 33.06 | 33.36 | 32.95 | 32.95 | 92,197 | -0.28(-0.86%) |
May 13, 2011 | 33.34 | 33.55 | 33.04 | 33.23 | 191,132 | -0.14(-0.43%) |
May 12, 2011 | 32.92 | 33.40 | 32.90 | 33.38 | 219,881 | +0.36(+1.08%) |
May 11, 2011 | 33.51 | 33.51 | 32.96 | 33.02 | 174,438 | -0.45(-1.35%) |
May 10, 2011 | 33.30 | 33.54 | 33.14 | 33.47 | 121,796 | +0.34(+1.03%) |
May 09, 2011 | 32.87 | 33.31 | 32.85 | 33.13 | 134,817 | +0.17(+0.50%) |
May 06, 2011 | 33.38 | 33.59 | 32.90 | 32.96 | 158,879 | +0.06(+0.19%) |
May 05, 2011 | 32.85 | 33.36 | 32.67 | 32.90 | 198,432 | +0.05(+0.14%) |
May 04, 2011 | 33.18 | 33.21 | 32.70 | 32.85 | 236,460 | -0.32(-0.98%) |
May 03, 2011 | 32.85 | 33.41 | 32.85 | 33.18 | 204,250 | +0.12(+0.36%) |