Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 34.65 | 35.39 | 34.44 | 35.28 | 336,889 | +0.19(+0.55%) |
Jul 28, 2011 | 34.80 | 35.41 | 34.75 | 35.09 | 340,047 | +0.23(+0.66%) |
Jul 27, 2011 | 35.36 | 35.36 | 34.70 | 34.86 | 393,746 | -0.66(-1.85%) |
Jul 26, 2011 | 35.48 | 35.72 | 35.15 | 35.51 | 271,193 | +0.04(+0.11%) |
Jul 25, 2011 | 35.11 | 35.84 | 34.92 | 35.47 | 178,726 | -0.14(-0.39%) |
Jul 22, 2011 | 35.72 | 35.91 | 35.59 | 35.61 | 147,316 | +0.23(+0.65%) |
Jul 21, 2011 | 35.11 | 35.44 | 34.83 | 35.38 | 561,637 | +0.49(+1.41%) |
Jul 20, 2011 | 35.18 | 35.18 | 34.60 | 34.89 | 349,410 | -0.25(-0.72%) |
Jul 19, 2011 | 34.33 | 35.38 | 34.28 | 35.14 | 470,239 | +1.21(+3.57%) |
Jul 18, 2011 | 34.52 | 34.62 | 33.75 | 33.93 | 127,043 | -0.79(-2.29%) |
Jul 15, 2011 | 34.61 | 34.74 | 34.38 | 34.73 | 211,604 | +0.37(+1.08%) |
Jul 14, 2011 | 34.92 | 34.92 | 33.55 | 34.36 | 335,106 | -0.50(-1.44%) |
Jul 13, 2011 | 34.91 | 35.41 | 34.73 | 34.86 | 129,122 | +0.22(+0.62%) |
Jul 12, 2011 | 34.43 | 35.29 | 34.43 | 34.64 | 201,779 | +0.06(+0.18%) |
Jul 11, 2011 | 35.34 | 35.47 | 34.41 | 34.58 | 261,531 | -1.38(-3.84%) |
Jul 08, 2011 | 35.72 | 36.01 | 35.57 | 35.96 | 104,183 | -0.34(-0.93%) |
Jul 07, 2011 | 36.24 | 36.70 | 36.04 | 36.30 | 320,070 | +0.42(+1.18%) |
Jul 06, 2011 | 36.09 | 36.23 | 35.58 | 35.88 | 271,942 | -0.18(-0.49%) |
Jul 05, 2011 | 36.01 | 36.48 | 35.61 | 36.05 | 216,643 | -0.07(-0.19%) |
Jul 01, 2011 | 35.71 | 36.42 | 35.41 | 36.12 | 444,112 | +0.48(+1.34%) |
Jun 30, 2011 | 35.56 | 35.79 | 35.42 | 35.64 | 240,695 | +0.23(+0.65%) |
Jun 29, 2011 | 35.13 | 35.50 | 34.72 | 35.41 | 291,259 | +0.51(+1.46%) |
Jun 28, 2011 | 34.35 | 34.90 | 34.29 | 34.90 | 275,569 | +0.68(+1.98%) |
Jun 27, 2011 | 33.98 | 34.32 | 33.67 | 34.23 | 173,983 | +0.25(+0.75%) |
Jun 24, 2011 | 34.58 | 34.78 | 33.57 | 33.97 | 816,600 | -0.48(-1.41%) |
Jun 23, 2011 | 33.90 | 34.54 | 33.68 | 34.46 | 235,146 | +0.02(+0.07%) |
Jun 22, 2011 | 34.80 | 35.09 | 34.43 | 34.43 | 223,075 | -0.61(-1.75%) |
Jun 21, 2011 | 34.78 | 35.13 | 34.60 | 35.05 | 271,531 | +0.56(+1.63%) |
Jun 20, 2011 | 34.57 | 34.67 | 34.33 | 34.49 | 176,204 | +0.41(+1.22%) |
Jun 17, 2011 | 34.63 | 34.78 | 34.01 | 34.07 | 402,943 | -0.18(-0.54%) |
Jun 16, 2011 | 34.41 | 34.65 | 33.67 | 34.26 | 272,919 | -0.13(-0.38%) |
Jun 15, 2011 | 34.41 | 34.76 | 34.11 | 34.39 | 498,206 | -0.34(-0.97%) |
Jun 14, 2011 | 34.16 | 34.89 | 33.98 | 34.73 | 373,999 | +1.02(+3.03%) |
Jun 13, 2011 | 33.50 | 33.90 | 32.88 | 33.70 | 1,385,760 | +0.31(+0.92%) |
Jun 10, 2011 | 34.61 | 34.64 | 33.23 | 33.40 | 405,999 | -1.61(-4.59%) |
Jun 09, 2011 | 34.51 | 35.44 | 34.22 | 35.00 | 653,975 | +1.64(+4.91%) |
Jun 08, 2011 | 33.44 | 33.58 | 33.06 | 33.37 | 576,411 | -0.22(-0.64%) |
Jun 07, 2011 | 34.31 | 34.31 | 33.41 | 33.58 | 476,246 | -0.52(-1.53%) |
Jun 06, 2011 | 34.87 | 35.25 | 34.06 | 34.10 | 359,523 | -0.77(-2.20%) |
Jun 03, 2011 | 35.23 | 35.33 | 34.74 | 34.87 | 255,508 | -0.65(-1.84%) |
May 24, 2011 | 35.36 | 35.83 | 35.29 | 35.53 | 304,575 | +0.23(+0.65%) |
May 23, 2011 | 34.37 | 35.33 | 34.17 | 35.30 | 331,201 | +0.35(+0.99%) |
May 20, 2011 | 35.33 | 35.49 | 34.65 | 34.95 | 158,997 | -0.57(-1.60%) |
May 19, 2011 | 35.32 | 35.79 | 35.23 | 35.52 | 167,456 | +0.18(+0.50%) |
May 18, 2011 | 34.74 | 35.38 | 34.71 | 35.34 | 235,326 | +0.71(+2.06%) |
May 17, 2011 | 34.17 | 34.96 | 34.17 | 34.63 | 388,561 | +0.23(+0.67%) |
May 16, 2011 | 35.25 | 35.47 | 34.38 | 34.40 | 258,760 | -1.14(-3.20%) |
May 13, 2011 | 36.38 | 36.55 | 35.19 | 35.53 | 272,442 | -0.89(-2.45%) |
May 12, 2011 | 36.00 | 36.82 | 35.74 | 36.43 | 297,732 | -0.52(-1.41%) |
May 11, 2011 | 38.04 | 38.24 | 36.86 | 36.95 | 151,890 | -1.28(-3.34%) |
May 10, 2011 | 36.50 | 38.62 | 36.50 | 38.22 | 347,757 | +1.97(+5.43%) |
May 09, 2011 | 36.13 | 36.39 | 35.83 | 36.26 | 88,429 | +0.04(+0.11%) |
May 06, 2011 | 36.97 | 37.17 | 36.10 | 36.22 | 221,028 | -0.33(-0.90%) |
May 05, 2011 | 35.96 | 37.09 | 35.96 | 36.55 | 163,810 | +0.36(+1.00%) |
May 04, 2011 | 36.85 | 36.85 | 35.86 | 36.19 | 145,495 | -0.68(-1.83%) |
May 03, 2011 | 37.34 | 37.78 | 36.55 | 36.86 | 130,717 | -0.50(-1.34%) |