Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.33 | 29.62 | 29.33 | 29.50 | 331,713 | +0.21(+0.71%) |
Jul 28, 2011 | 29.39 | 29.64 | 29.21 | 29.29 | 313,463 | -0.19(-0.63%) |
Jul 27, 2011 | 29.78 | 29.81 | 29.42 | 29.48 | 620,142 | -0.74(-2.45%) |
Jul 26, 2011 | 30.25 | 30.36 | 30.18 | 30.22 | 386,427 | -0.03(-0.10%) |
Jul 25, 2011 | 30.13 | 30.30 | 30.10 | 30.25 | 682,207 | -0.27(-0.87%) |
Jul 22, 2011 | 30.55 | 30.56 | 30.47 | 30.52 | 381,587 | +0.24(+0.81%) |
Jul 21, 2011 | 30.00 | 30.28 | 29.93 | 30.27 | 547,359 | +0.23(+0.77%) |
Jul 20, 2011 | 29.93 | 30.07 | 29.80 | 30.04 | 456,370 | +0.39(+1.33%) |
Jul 19, 2011 | 29.57 | 29.84 | 29.57 | 29.65 | 723,200 | -0.02(-0.08%) |
Jul 18, 2011 | 29.84 | 29.84 | 29.45 | 29.67 | 911,282 | -0.21(-0.69%) |
Jul 15, 2011 | 30.11 | 30.15 | 29.74 | 29.88 | 734,510 | -0.24(-0.81%) |
Jul 14, 2011 | 30.37 | 30.39 | 30.01 | 30.13 | 932,078 | +0.48(+1.63%) |
Jul 13, 2011 | 29.63 | 29.85 | 29.54 | 29.64 | 553,132 | +0.33(+1.11%) |
Jul 12, 2011 | 29.31 | 29.56 | 29.27 | 29.32 | 1,414,198 | -0.16(-0.55%) |
Jul 11, 2011 | 29.62 | 29.71 | 29.36 | 29.48 | 1,877,720 | -0.11(-0.38%) |
Jul 08, 2011 | 29.58 | 29.66 | 29.46 | 29.59 | 791,368 | -0.01(-0.03%) |
Jul 07, 2011 | 29.55 | 29.66 | 29.47 | 29.60 | 476,180 | +0.08(+0.28%) |
Jul 06, 2011 | 29.53 | 29.61 | 29.42 | 29.52 | 1,246,512 | +0.29(+0.99%) |
Jul 05, 2011 | 29.15 | 29.29 | 29.09 | 29.23 | 915,516 | +0.35(+1.21%) |
Jul 01, 2011 | 28.58 | 28.93 | 28.58 | 28.88 | 624,856 | +0.24(+0.85%) |
Jun 30, 2011 | 28.52 | 28.72 | 28.43 | 28.63 | 708,944 | -0.02(-0.08%) |
Jun 29, 2011 | 28.44 | 28.73 | 28.42 | 28.66 | 988,361 | +0.57(+2.03%) |
Jun 28, 2011 | 28.00 | 28.13 | 27.96 | 28.09 | 872,173 | +0.22(+0.77%) |
Jun 27, 2011 | 27.72 | 28.02 | 27.66 | 27.87 | 607,002 | +0.20(+0.72%) |
Jun 24, 2011 | 27.68 | 27.96 | 27.63 | 27.67 | 1,343,709 | +0.36(+1.30%) |
Jun 23, 2011 | 27.08 | 27.34 | 26.94 | 27.31 | 408,852 | +0.10(+0.38%) |
Jun 22, 2011 | 27.21 | 27.48 | 27.16 | 27.21 | 450,550 | -0.04(-0.16%) |
Jun 21, 2011 | 27.07 | 27.27 | 27.07 | 27.26 | 1,770,449 | +0.24(+0.91%) |
Jun 20, 2011 | 26.97 | 27.03 | 26.95 | 27.01 | 289,667 | -0.15(-0.55%) |
Jun 17, 2011 | 27.17 | 27.36 | 27.16 | 27.16 | 372,549 | +0.10(+0.38%) |
Jun 16, 2011 | 27.05 | 27.20 | 26.86 | 27.05 | 634,991 | -0.01(-0.05%) |
Jun 15, 2011 | 27.29 | 27.44 | 26.96 | 27.07 | 1,393,715 | +0.39(+1.45%) |
Jun 14, 2011 | 26.75 | 26.79 | 26.51 | 26.68 | 1,226,462 | -0.11(-0.41%) |
Jun 13, 2011 | 26.94 | 26.94 | 26.67 | 26.80 | 494,714 | -0.46(-1.69%) |
Jun 10, 2011 | 27.51 | 27.59 | 27.19 | 27.26 | 412,501 | -0.33(-1.21%) |
Jun 09, 2011 | 27.49 | 27.68 | 27.44 | 27.59 | 336,052 | +0.08(+0.30%) |
Jun 08, 2011 | 27.67 | 27.69 | 27.45 | 27.51 | 434,173 | -0.24(-0.88%) |
Jun 07, 2011 | 27.86 | 27.98 | 27.74 | 27.75 | 587,656 | +0.11(+0.40%) |
Jun 06, 2011 | 27.79 | 27.85 | 27.62 | 27.64 | 388,880 | -0.18(-0.64%) |
Jun 03, 2011 | 27.70 | 28.00 | 27.62 | 27.82 | 705,817 | +0.34(+1.24%) |
May 24, 2011 | 27.50 | 27.58 | 27.44 | 27.48 | 590,160 | +0.14(+0.52%) |
May 23, 2011 | 27.30 | 27.42 | 27.17 | 27.34 | 660,498 | -0.32(-1.15%) |
May 20, 2011 | 27.85 | 27.89 | 27.61 | 27.66 | 684,770 | -0.42(-1.51%) |
May 19, 2011 | 27.92 | 28.10 | 27.91 | 28.08 | 749,299 | -0.03(-0.11%) |
May 18, 2011 | 28.12 | 28.18 | 28.01 | 28.11 | 1,128,963 | -0.34(-1.20%) |
May 17, 2011 | 28.32 | 28.45 | 28.14 | 28.45 | 1,200,730 | -0.17(-0.60%) |
May 16, 2011 | 28.61 | 28.84 | 28.55 | 28.62 | 843,364 | -0.02(-0.08%) |
May 13, 2011 | 28.90 | 28.92 | 28.52 | 28.64 | 778,346 | +0.09(+0.31%) |
May 12, 2011 | 28.37 | 28.58 | 28.26 | 28.55 | 911,332 | +0.20(+0.71%) |
May 11, 2011 | 28.49 | 28.54 | 28.21 | 28.35 | 1,592,361 | -0.09(-0.31%) |
May 10, 2011 | 28.39 | 28.45 | 28.32 | 28.44 | 486,317 | +0.09(+0.31%) |
May 09, 2011 | 28.17 | 28.38 | 28.06 | 28.35 | 513,322 | +0.13(+0.47%) |
May 06, 2011 | 28.51 | 28.66 | 28.09 | 28.22 | 1,319,525 | -0.56(-1.93%) |
May 05, 2011 | 28.60 | 29.01 | 28.58 | 28.78 | 1,413,284 | +0.01(+0.03%) |
May 04, 2011 | 28.79 | 28.83 | 28.57 | 28.77 | 852,228 | +0.09(+0.31%) |
May 03, 2011 | 28.98 | 28.98 | 28.49 | 28.68 | 966,806 | -0.35(-1.20%) |