Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.89 | 32.26 | 31.70 | 32.18 | 751,823 | +0.07(+0.21%) |
Jul 28, 2011 | 32.18 | 32.23 | 31.89 | 32.11 | 486,090 | +0.07(+0.21%) |
Jul 27, 2011 | 32.18 | 32.57 | 31.99 | 32.04 | 1,053,001 | -0.33(-1.01%) |
Jul 26, 2011 | 32.37 | 32.48 | 32.22 | 32.37 | 485,774 | -0.16(-0.50%) |
Jul 25, 2011 | 32.33 | 32.58 | 32.09 | 32.54 | 666,813 | +0.15(+0.48%) |
Jul 22, 2011 | 32.44 | 32.61 | 32.27 | 32.38 | 255,632 | -0.04(-0.12%) |
Jul 21, 2011 | 32.38 | 32.60 | 32.28 | 32.42 | 306,525 | +0.14(+0.45%) |
Jul 20, 2011 | 32.42 | 32.42 | 31.94 | 32.28 | 791,806 | +0.02(+0.06%) |
Jul 19, 2011 | 32.70 | 32.88 | 32.17 | 32.26 | 1,152,999 | -0.31(-0.95%) |
Jul 18, 2011 | 32.07 | 32.67 | 31.91 | 32.57 | 768,862 | +0.38(+1.17%) |
Jul 15, 2011 | 32.50 | 32.53 | 31.99 | 32.19 | 1,070,372 | -0.22(-0.69%) |
Jul 14, 2011 | 33.04 | 33.17 | 32.41 | 32.41 | 323,224 | -0.58(-1.76%) |
Jul 13, 2011 | 33.05 | 33.33 | 32.88 | 32.99 | 348,733 | +0.09(+0.26%) |
Jul 12, 2011 | 33.18 | 33.37 | 32.88 | 32.90 | 621,698 | -0.39(-1.16%) |
Jul 11, 2011 | 33.51 | 33.75 | 33.22 | 33.29 | 362,510 | -0.48(-1.43%) |
Jul 08, 2011 | 33.79 | 33.92 | 33.42 | 33.77 | 295,195 | -0.19(-0.57%) |
Jul 07, 2011 | 33.91 | 34.23 | 33.81 | 33.97 | 478,667 | +0.16(+0.49%) |
Jul 06, 2011 | 33.59 | 33.89 | 33.39 | 33.80 | 574,247 | +0.22(+0.66%) |
Jul 05, 2011 | 33.79 | 33.79 | 33.40 | 33.58 | 644,360 | -0.15(-0.46%) |
Jul 01, 2011 | 33.51 | 33.81 | 33.41 | 33.74 | 795,824 | +0.28(+0.84%) |
Jun 30, 2011 | 33.34 | 33.69 | 33.20 | 33.46 | 708,449 | +0.24(+0.73%) |
Jun 29, 2011 | 33.27 | 33.27 | 33.08 | 33.21 | 430,572 | +0.10(+0.29%) |
Jun 28, 2011 | 32.83 | 33.75 | 32.76 | 33.12 | 456,896 | +0.29(+0.88%) |
Jun 27, 2011 | 32.85 | 32.94 | 32.72 | 32.83 | 501,619 | -0.02(-0.06%) |
Jun 24, 2011 | 33.21 | 33.23 | 32.77 | 32.85 | 2,289,857 | -0.33(-0.99%) |
Jun 23, 2011 | 32.76 | 33.19 | 32.63 | 33.17 | 1,155,517 | +0.13(+0.38%) |
Jun 22, 2011 | 32.63 | 33.20 | 32.63 | 33.05 | 823,175 | +0.19(+0.59%) |
Jun 21, 2011 | 32.86 | 33.10 | 32.56 | 32.86 | 786,341 | +0.06(+0.18%) |
Jun 20, 2011 | 32.79 | 32.90 | 32.51 | 32.80 | 628,497 | +0.07(+0.21%) |
Jun 17, 2011 | 32.95 | 33.04 | 32.63 | 32.73 | 846,928 | -0.17(-0.53%) |
Jun 16, 2011 | 32.74 | 32.92 | 32.57 | 32.90 | 1,086,065 | +0.22(+0.68%) |
Jun 15, 2011 | 32.44 | 32.71 | 32.28 | 32.68 | 1,271,243 | -0.01(-0.03%) |
Jun 14, 2011 | 32.65 | 32.74 | 32.36 | 32.69 | 1,318,851 | +0.26(+0.80%) |
Jun 13, 2011 | 32.56 | 32.66 | 32.39 | 32.43 | 706,768 | -0.14(-0.42%) |
Jun 10, 2011 | 32.60 | 32.76 | 32.40 | 32.57 | 851,060 | -0.18(-0.56%) |
Jun 09, 2011 | 32.54 | 32.76 | 32.23 | 32.75 | 979,741 | +0.31(+0.95%) |
Jun 08, 2011 | 32.43 | 32.55 | 32.33 | 32.44 | 822,267 | -0.02(-0.06%) |
Jun 07, 2011 | 32.88 | 32.88 | 32.37 | 32.46 | 790,866 | -0.45(-1.38%) |
Jun 06, 2011 | 32.83 | 32.94 | 32.64 | 32.91 | 962,047 | -0.06(-0.18%) |
Jun 03, 2011 | 32.75 | 33.04 | 32.57 | 32.97 | 917,000 | +0.38(+1.16%) |
May 24, 2011 | 32.73 | 32.83 | 32.47 | 32.60 | 435,428 | -0.21(-0.65%) |
May 23, 2011 | 32.56 | 32.84 | 32.35 | 32.81 | 606,213 | -0.07(-0.21%) |
May 20, 2011 | 33.37 | 33.37 | 32.84 | 32.88 | 1,110,140 | -0.68(-2.02%) |
May 19, 2011 | 33.57 | 33.82 | 33.36 | 33.55 | 755,856 | +0.10(+0.29%) |
May 18, 2011 | 33.07 | 33.47 | 32.81 | 33.46 | 613,015 | +0.53(+1.61%) |
May 17, 2011 | 32.88 | 32.99 | 32.84 | 32.92 | 445,433 | -0.09(-0.26%) |
May 16, 2011 | 33.21 | 33.41 | 32.86 | 33.01 | 471,261 | -0.33(-0.99%) |
May 13, 2011 | 33.35 | 33.55 | 33.16 | 33.34 | 425,391 | -0.19(-0.58%) |
May 12, 2011 | 33.23 | 33.63 | 33.21 | 33.53 | 765,148 | +0.32(+0.96%) |
May 11, 2011 | 33.09 | 33.33 | 32.96 | 33.21 | 569,625 | -0.04(-0.12%) |
May 10, 2011 | 32.86 | 33.26 | 32.79 | 33.25 | 497,426 | +0.39(+1.18%) |
May 09, 2011 | 32.86 | 32.99 | 32.72 | 32.87 | 431,805 | +0.04(+0.12%) |
May 06, 2011 | 33.14 | 33.33 | 32.72 | 32.83 | 637,759 | -0.18(-0.56%) |
May 05, 2011 | 32.41 | 33.02 | 32.13 | 33.01 | 1,288,636 | +0.54(+1.67%) |
May 04, 2011 | 32.08 | 32.60 | 31.76 | 32.47 | 1,442,555 | +0.20(+0.63%) |
May 03, 2011 | 31.75 | 32.42 | 31.75 | 32.27 | 1,484,326 | +0.52(+1.64%) |