Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.20 | 33.46 | 33.01 | 33.18 | 1,203,165 | -0.23(-0.69%) |
Jul 28, 2011 | 33.54 | 33.78 | 33.36 | 33.41 | 1,024,792 | -0.17(-0.49%) |
Jul 27, 2011 | 33.99 | 34.03 | 33.53 | 33.57 | 1,431,754 | -0.58(-1.69%) |
Jul 26, 2011 | 34.38 | 34.38 | 34.11 | 34.15 | 1,401,149 | -0.25(-0.71%) |
Jul 25, 2011 | 34.34 | 34.58 | 34.29 | 34.40 | 789,307 | -0.22(-0.65%) |
Jul 22, 2011 | 34.67 | 34.67 | 34.58 | 34.62 | 742,208 | -0.08(-0.22%) |
Jul 21, 2011 | 34.52 | 34.78 | 34.47 | 34.70 | 761,395 | +0.34(+0.98%) |
Jul 20, 2011 | 34.44 | 34.45 | 34.29 | 34.36 | 524,356 | +0.03(+0.09%) |
Jul 19, 2011 | 34.12 | 34.37 | 34.10 | 34.33 | 691,286 | +0.34(+1.01%) |
Jul 18, 2011 | 34.23 | 34.23 | 33.81 | 33.99 | 732,408 | -0.34(-0.98%) |
Jul 15, 2011 | 34.32 | 34.35 | 34.13 | 34.33 | 439,354 | +0.16(+0.48%) |
Jul 14, 2011 | 34.52 | 34.59 | 34.12 | 34.16 | 586,589 | -0.28(-0.83%) |
Jul 13, 2011 | 34.57 | 34.73 | 34.37 | 34.45 | 546,839 | -0.01(-0.02%) |
Jul 12, 2011 | 34.36 | 34.71 | 34.36 | 34.45 | 1,155,403 | +0.03(+0.07%) |
Jul 11, 2011 | 34.54 | 34.61 | 34.38 | 34.43 | 1,069,782 | -0.46(-1.33%) |
Jul 08, 2011 | 34.84 | 34.90 | 34.67 | 34.89 | 654,240 | -0.27(-0.78%) |
Jul 07, 2011 | 35.18 | 35.23 | 35.08 | 35.16 | 905,532 | +0.26(+0.75%) |
Jul 06, 2011 | 34.73 | 34.97 | 34.71 | 34.90 | 794,192 | +0.13(+0.38%) |
Jul 05, 2011 | 34.83 | 34.87 | 34.71 | 34.77 | 690,531 | -0.11(-0.31%) |
Jul 01, 2011 | 34.39 | 34.91 | 34.37 | 34.88 | 751,056 | +0.50(+1.44%) |
Jun 30, 2011 | 34.30 | 34.43 | 34.19 | 34.38 | 783,103 | +0.20(+0.60%) |
Jun 29, 2011 | 34.04 | 34.20 | 33.92 | 34.18 | 982,019 | +0.27(+0.79%) |
Jun 28, 2011 | 33.75 | 33.91 | 33.65 | 33.91 | 644,785 | +0.31(+0.91%) |
Jun 27, 2011 | 33.45 | 33.69 | 33.42 | 33.61 | 821,891 | +0.17(+0.51%) |
Jun 24, 2011 | 33.69 | 33.74 | 33.39 | 33.43 | 842,465 | -0.23(-0.68%) |
Jun 23, 2011 | 33.50 | 33.69 | 33.23 | 33.66 | 992,709 | -0.16(-0.47%) |
Jun 22, 2011 | 33.95 | 34.03 | 33.81 | 33.82 | 1,081,935 | -0.18(-0.52%) |
Jun 21, 2011 | 33.93 | 34.03 | 33.81 | 34.00 | 1,507,291 | +0.24(+0.70%) |
Jun 20, 2011 | 33.73 | 33.80 | 33.69 | 33.77 | 1,174,003 | +0.25(+0.76%) |
Jun 17, 2011 | 33.68 | 33.70 | 33.44 | 33.51 | 651,712 | +0.14(+0.42%) |
Jun 16, 2011 | 33.16 | 33.43 | 33.13 | 33.37 | 1,031,816 | +0.20(+0.59%) |
Jun 15, 2011 | 33.46 | 33.51 | 33.06 | 33.18 | 1,176,931 | -0.50(-1.48%) |
Jun 14, 2011 | 33.50 | 33.74 | 33.49 | 33.67 | 756,414 | +0.41(+1.23%) |
Jun 13, 2011 | 33.26 | 33.38 | 33.17 | 33.26 | 878,282 | +0.09(+0.29%) |
Jun 10, 2011 | 33.47 | 33.52 | 33.15 | 33.17 | 1,250,335 | -0.43(-1.28%) |
Jun 09, 2011 | 33.54 | 33.73 | 33.43 | 33.60 | 709,283 | +0.15(+0.43%) |
Jun 08, 2011 | 33.47 | 33.55 | 33.40 | 33.45 | 1,007,125 | -0.05(-0.15%) |
Jun 07, 2011 | 33.61 | 33.72 | 33.49 | 33.50 | 803,790 | +0.04(+0.13%) |
Jun 06, 2011 | 33.66 | 33.66 | 33.45 | 33.46 | 761,614 | -0.22(-0.66%) |
Jun 03, 2011 | 33.72 | 33.86 | 33.61 | 33.68 | 984,637 | -0.77(-2.23%) |
May 24, 2011 | 34.62 | 34.64 | 34.40 | 34.45 | 1,033,219 | -0.08(-0.22%) |
May 23, 2011 | 34.53 | 34.61 | 34.44 | 34.53 | 730,510 | -0.35(-1.00%) |
May 20, 2011 | 35.05 | 35.08 | 34.75 | 34.87 | 720,200 | -0.23(-0.66%) |
May 19, 2011 | 35.09 | 35.14 | 34.89 | 35.11 | 705,697 | +0.13(+0.38%) |
May 18, 2011 | 34.77 | 34.99 | 34.68 | 34.97 | 851,883 | +0.25(+0.73%) |
May 17, 2011 | 34.68 | 34.78 | 34.56 | 34.72 | 1,083,485 | -0.05(-0.15%) |
May 16, 2011 | 34.80 | 34.96 | 34.71 | 34.77 | 629,814 | -0.09(-0.25%) |
May 13, 2011 | 35.13 | 35.14 | 34.73 | 34.86 | 847,670 | -0.25(-0.70%) |
May 12, 2011 | 34.66 | 35.13 | 34.64 | 35.11 | 5,349,288 | +0.35(+1.00%) |
May 11, 2011 | 35.02 | 35.02 | 34.63 | 34.76 | 697,777 | -0.27(-0.77%) |
May 10, 2011 | 34.86 | 35.08 | 34.84 | 35.03 | 613,121 | +0.27(+0.76%) |
May 09, 2011 | 34.60 | 34.80 | 34.55 | 34.77 | 437,739 | +0.19(+0.55%) |
May 06, 2011 | 34.76 | 34.89 | 34.46 | 34.58 | 944,445 | +0.11(+0.33%) |
May 05, 2011 | 34.50 | 34.70 | 34.35 | 34.46 | 625,427 | -0.19(-0.54%) |
May 04, 2011 | 34.85 | 34.85 | 34.58 | 34.65 | 632,342 | -0.17(-0.49%) |
May 03, 2011 | 34.92 | 34.94 | 34.70 | 34.82 | 824,360 | -0.14(-0.40%) |