Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.49 | 33.28 | 32.49 | 33.13 | 139,028 | +0.26(+0.80%) |
Jul 28, 2011 | 33.12 | 33.12 | 32.65 | 32.87 | 204,359 | -0.33(-0.99%) |
Jul 27, 2011 | 34.18 | 34.95 | 33.11 | 33.20 | 209,567 | -1.09(-3.17%) |
Jul 26, 2011 | 34.54 | 34.54 | 34.22 | 34.28 | 115,628 | -0.30(-0.85%) |
Jul 25, 2011 | 34.46 | 34.82 | 34.35 | 34.58 | 198,570 | -0.29(-0.82%) |
Jul 22, 2011 | 34.96 | 35.15 | 34.56 | 34.86 | 85,850 | -0.22(-0.64%) |
Jul 21, 2011 | 34.79 | 35.23 | 34.78 | 35.09 | 291,673 | +0.46(+1.34%) |
Jul 20, 2011 | 34.71 | 35.01 | 34.44 | 34.62 | 94,349 | -0.08(-0.23%) |
Jul 19, 2011 | 34.42 | 34.74 | 34.19 | 34.70 | 133,047 | +0.47(+1.38%) |
Jul 18, 2011 | 34.25 | 34.51 | 34.15 | 34.23 | 185,767 | -0.22(-0.63%) |
Jul 15, 2011 | 34.42 | 34.74 | 34.32 | 34.45 | 163,893 | +0.12(+0.35%) |
Jul 14, 2011 | 35.43 | 35.43 | 34.15 | 34.33 | 189,867 | -1.09(-3.07%) |
Jul 13, 2011 | 35.61 | 36.02 | 35.21 | 35.41 | 166,376 | +0.11(+0.32%) |
Jul 12, 2011 | 35.19 | 35.95 | 35.19 | 35.30 | 175,530 | +0.02(+0.07%) |
Jul 11, 2011 | 35.57 | 35.75 | 35.10 | 35.28 | 183,209 | -0.81(-2.23%) |
Jul 08, 2011 | 35.54 | 36.57 | 35.54 | 36.09 | 320,343 | +0.04(+0.11%) |
Jul 07, 2011 | 35.22 | 36.09 | 35.04 | 36.05 | 334,963 | +1.00(+2.85%) |
Jul 06, 2011 | 34.65 | 35.05 | 34.54 | 35.05 | 168,654 | +0.39(+1.13%) |
Jul 05, 2011 | 34.20 | 34.83 | 33.84 | 34.66 | 264,914 | +0.46(+1.33%) |
Jul 01, 2011 | 33.52 | 34.27 | 33.40 | 34.20 | 208,903 | +0.77(+2.29%) |
Jun 30, 2011 | 33.29 | 33.47 | 33.16 | 33.44 | 150,543 | +0.11(+0.34%) |
Jun 29, 2011 | 32.99 | 33.36 | 32.80 | 33.32 | 161,750 | +0.41(+1.24%) |
Jun 28, 2011 | 32.76 | 33.00 | 32.53 | 32.92 | 193,442 | +0.14(+0.44%) |
Jun 27, 2011 | 32.01 | 32.94 | 31.83 | 32.77 | 242,679 | +0.81(+2.55%) |
Jun 24, 2011 | 32.01 | 32.15 | 31.69 | 31.96 | 280,088 | +0.00(+0.00%) |
Jun 23, 2011 | 32.17 | 32.22 | 31.62 | 31.96 | 219,267 | -0.53(-1.65%) |
Jun 22, 2011 | 32.52 | 32.72 | 32.33 | 32.49 | 222,694 | -0.22(-0.66%) |
Jun 21, 2011 | 32.80 | 32.90 | 32.43 | 32.71 | 173,508 | +0.10(+0.29%) |
Jun 20, 2011 | 32.71 | 32.95 | 32.54 | 32.61 | 164,297 | -0.14(-0.41%) |
Jun 17, 2011 | 32.85 | 33.12 | 32.56 | 32.75 | 364,564 | +0.11(+0.34%) |
Jun 16, 2011 | 32.32 | 32.70 | 31.93 | 32.64 | 253,642 | +0.38(+1.19%) |
Jun 15, 2011 | 32.38 | 33.02 | 32.05 | 32.25 | 296,301 | -0.49(-1.49%) |
Jun 14, 2011 | 32.72 | 32.99 | 32.56 | 32.74 | 148,966 | +0.34(+1.06%) |
Jun 13, 2011 | 32.44 | 32.52 | 32.16 | 32.40 | 115,323 | +0.10(+0.30%) |
Jun 10, 2011 | 32.73 | 32.88 | 31.97 | 32.30 | 281,587 | -0.62(-1.89%) |
Jun 09, 2011 | 33.11 | 33.22 | 32.88 | 32.92 | 181,210 | -0.05(-0.15%) |
Jun 08, 2011 | 32.89 | 33.25 | 32.76 | 32.97 | 201,750 | +0.04(+0.11%) |
Jun 07, 2011 | 33.25 | 33.40 | 32.94 | 32.94 | 198,095 | -0.06(-0.17%) |
Jun 06, 2011 | 33.03 | 33.29 | 32.68 | 32.99 | 198,276 | -0.21(-0.65%) |
Jun 03, 2011 | 33.17 | 33.52 | 32.92 | 33.21 | 219,870 | +0.10(+0.31%) |
May 24, 2011 | 33.37 | 33.41 | 33.00 | 33.10 | 224,278 | -0.15(-0.45%) |
May 23, 2011 | 33.17 | 33.38 | 33.13 | 33.25 | 203,317 | -0.10(-0.29%) |
May 20, 2011 | 33.37 | 33.61 | 33.32 | 33.35 | 204,727 | -0.11(-0.32%) |
May 19, 2011 | 33.75 | 33.76 | 33.24 | 33.46 | 183,621 | -0.08(-0.23%) |
May 18, 2011 | 33.29 | 33.61 | 33.11 | 33.53 | 359,014 | +0.45(+1.37%) |
May 17, 2011 | 32.98 | 33.33 | 32.98 | 33.08 | 129,918 | +0.01(+0.02%) |
May 16, 2011 | 33.18 | 33.48 | 33.07 | 33.07 | 91,855 | -0.29(-0.86%) |
May 13, 2011 | 33.47 | 33.67 | 33.16 | 33.36 | 190,422 | -0.14(-0.43%) |
May 12, 2011 | 33.05 | 33.52 | 33.02 | 33.50 | 219,064 | +0.36(+1.08%) |
May 11, 2011 | 33.64 | 33.64 | 33.09 | 33.14 | 173,790 | -0.45(-1.35%) |
May 10, 2011 | 33.43 | 33.67 | 33.26 | 33.60 | 121,344 | +0.34(+1.03%) |
May 09, 2011 | 32.99 | 33.44 | 32.98 | 33.25 | 134,317 | +0.17(+0.50%) |
May 06, 2011 | 33.50 | 33.71 | 33.02 | 33.09 | 158,289 | +0.06(+0.19%) |
May 05, 2011 | 32.98 | 33.48 | 32.79 | 33.02 | 197,695 | +0.05(+0.14%) |
May 04, 2011 | 33.30 | 33.33 | 32.82 | 32.98 | 235,582 | -0.33(-0.98%) |
May 03, 2011 | 32.98 | 33.53 | 32.98 | 33.30 | 203,491 | +0.12(+0.36%) |