Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.53 | 33.31 | 32.53 | 33.17 | 138,874 | +0.26(+0.80%) |
Jul 28, 2011 | 33.16 | 33.16 | 32.69 | 32.90 | 204,132 | -0.33(-0.99%) |
Jul 27, 2011 | 34.22 | 34.99 | 33.14 | 33.23 | 209,334 | -1.09(-3.17%) |
Jul 26, 2011 | 34.58 | 34.58 | 34.26 | 34.32 | 115,499 | -0.30(-0.85%) |
Jul 25, 2011 | 34.50 | 34.85 | 34.39 | 34.62 | 198,349 | -0.29(-0.82%) |
Jul 22, 2011 | 35.00 | 35.19 | 34.60 | 34.90 | 85,755 | -0.22(-0.64%) |
Jul 21, 2011 | 34.83 | 35.27 | 34.82 | 35.13 | 291,348 | +0.46(+1.34%) |
Jul 20, 2011 | 34.75 | 35.05 | 34.48 | 34.66 | 94,244 | -0.08(-0.23%) |
Jul 19, 2011 | 34.46 | 34.77 | 34.22 | 34.74 | 132,899 | +0.47(+1.38%) |
Jul 18, 2011 | 34.29 | 34.55 | 34.18 | 34.27 | 185,561 | -0.22(-0.63%) |
Jul 15, 2011 | 34.46 | 34.77 | 34.36 | 34.49 | 163,711 | +0.12(+0.35%) |
Jul 14, 2011 | 35.47 | 35.47 | 34.19 | 34.37 | 189,656 | -1.09(-3.07%) |
Jul 13, 2011 | 35.65 | 36.06 | 35.25 | 35.45 | 166,191 | +0.11(+0.32%) |
Jul 12, 2011 | 35.23 | 35.99 | 35.23 | 35.34 | 175,335 | +0.02(+0.07%) |
Jul 11, 2011 | 35.61 | 35.79 | 35.14 | 35.32 | 183,006 | -0.81(-2.23%) |
Jul 08, 2011 | 35.58 | 36.61 | 35.58 | 36.13 | 319,987 | +0.04(+0.11%) |
Jul 07, 2011 | 35.25 | 36.13 | 35.08 | 36.09 | 334,591 | +1.00(+2.85%) |
Jul 06, 2011 | 34.69 | 35.09 | 34.58 | 35.09 | 168,467 | +0.39(+1.13%) |
Jul 05, 2011 | 34.24 | 34.87 | 33.88 | 34.70 | 264,619 | +0.46(+1.33%) |
Jul 01, 2011 | 33.56 | 34.30 | 33.44 | 34.24 | 208,671 | +0.77(+2.29%) |
Jun 30, 2011 | 33.33 | 33.51 | 33.20 | 33.47 | 150,376 | +0.11(+0.34%) |
Jun 29, 2011 | 33.02 | 33.40 | 32.83 | 33.36 | 161,570 | +0.41(+1.24%) |
Jun 28, 2011 | 32.80 | 33.04 | 32.57 | 32.95 | 193,227 | +0.14(+0.44%) |
Jun 27, 2011 | 32.05 | 32.98 | 31.87 | 32.81 | 242,409 | +0.82(+2.55%) |
Jun 24, 2011 | 32.05 | 32.19 | 31.72 | 31.99 | 279,776 | +0.00(+0.00%) |
Jun 23, 2011 | 32.20 | 32.26 | 31.66 | 31.99 | 219,024 | -0.54(-1.65%) |
Jun 22, 2011 | 32.55 | 32.75 | 32.37 | 32.53 | 222,447 | -0.22(-0.66%) |
Jun 21, 2011 | 32.83 | 32.94 | 32.47 | 32.74 | 173,315 | +0.10(+0.29%) |
Jun 20, 2011 | 32.74 | 32.98 | 32.58 | 32.65 | 164,114 | -0.14(-0.41%) |
Jun 17, 2011 | 32.89 | 33.15 | 32.60 | 32.78 | 364,159 | +0.11(+0.34%) |
Jun 16, 2011 | 32.35 | 32.74 | 31.97 | 32.67 | 253,360 | +0.38(+1.19%) |
Jun 15, 2011 | 32.42 | 33.06 | 32.09 | 32.29 | 295,972 | -0.49(-1.49%) |
Jun 14, 2011 | 32.76 | 33.02 | 32.59 | 32.78 | 148,801 | +0.34(+1.06%) |
Jun 13, 2011 | 32.47 | 32.56 | 32.19 | 32.43 | 115,195 | +0.10(+0.30%) |
Jun 10, 2011 | 32.77 | 32.91 | 32.00 | 32.34 | 281,274 | -0.62(-1.89%) |
Jun 09, 2011 | 33.14 | 33.26 | 32.91 | 32.96 | 181,009 | -0.05(-0.15%) |
Jun 08, 2011 | 32.93 | 33.29 | 32.79 | 33.01 | 201,526 | +0.04(+0.11%) |
Jun 07, 2011 | 33.29 | 33.44 | 32.97 | 32.97 | 197,875 | -0.06(-0.17%) |
Jun 06, 2011 | 33.07 | 33.32 | 32.72 | 33.03 | 198,056 | -0.21(-0.65%) |
Jun 03, 2011 | 33.21 | 33.56 | 32.96 | 33.24 | 219,625 | +0.10(+0.31%) |
May 24, 2011 | 33.41 | 33.45 | 33.04 | 33.14 | 224,029 | -0.15(-0.45%) |
May 23, 2011 | 33.21 | 33.42 | 33.16 | 33.29 | 203,090 | -0.10(-0.29%) |
May 20, 2011 | 33.41 | 33.65 | 33.35 | 33.39 | 204,500 | -0.11(-0.32%) |
May 19, 2011 | 33.79 | 33.80 | 33.27 | 33.49 | 183,417 | -0.08(-0.23%) |
May 18, 2011 | 33.32 | 33.65 | 33.15 | 33.57 | 358,615 | +0.45(+1.37%) |
May 17, 2011 | 33.01 | 33.36 | 33.01 | 33.12 | 129,774 | +0.01(+0.02%) |
May 16, 2011 | 33.22 | 33.52 | 33.11 | 33.11 | 91,753 | -0.29(-0.86%) |
May 13, 2011 | 33.51 | 33.71 | 33.20 | 33.39 | 190,210 | -0.14(-0.43%) |
May 12, 2011 | 33.08 | 33.56 | 33.06 | 33.54 | 218,821 | +0.36(+1.08%) |
May 11, 2011 | 33.67 | 33.67 | 33.12 | 33.18 | 173,596 | -0.45(-1.35%) |
May 10, 2011 | 33.47 | 33.70 | 33.30 | 33.63 | 121,209 | +0.34(+1.03%) |
May 09, 2011 | 33.03 | 33.47 | 33.01 | 33.29 | 134,167 | +0.17(+0.50%) |
May 06, 2011 | 33.54 | 33.75 | 33.06 | 33.12 | 158,113 | +0.06(+0.19%) |
May 05, 2011 | 33.01 | 33.52 | 32.83 | 33.06 | 197,475 | +0.05(+0.14%) |
May 04, 2011 | 33.34 | 33.37 | 32.86 | 33.01 | 235,320 | -0.33(-0.98%) |
May 03, 2011 | 33.01 | 33.57 | 33.01 | 33.34 | 203,265 | +0.12(+0.36%) |