Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.00 | 32.68 | 31.58 | 32.63 | 848,106 | +0.35(+1.08%) |
Jul 28, 2011 | 32.44 | 32.44 | 31.71 | 32.28 | 955,791 | +0.30(+0.95%) |
Jul 27, 2011 | 32.55 | 32.62 | 31.98 | 31.98 | 574,295 | -0.73(-2.23%) |
Jul 26, 2011 | 32.81 | 32.81 | 32.17 | 32.71 | 270,899 | +0.10(+0.30%) |
Jul 25, 2011 | 32.59 | 32.83 | 32.43 | 32.61 | 701,434 | +0.18(+0.56%) |
Jul 22, 2011 | 32.82 | 33.66 | 32.32 | 32.43 | 710,946 | -0.38(-1.16%) |
Jul 21, 2011 | 33.09 | 33.66 | 32.62 | 32.81 | 1,132,659 | +0.24(+0.75%) |
Jul 20, 2011 | 32.53 | 32.95 | 32.37 | 32.57 | 599,621 | -0.05(-0.16%) |
Jul 19, 2011 | 31.76 | 32.70 | 31.72 | 32.62 | 889,911 | +1.08(+3.42%) |
Jul 18, 2011 | 30.28 | 31.87 | 30.03 | 31.54 | 813,576 | +0.84(+2.75%) |
Jul 15, 2011 | 29.90 | 30.76 | 29.50 | 30.70 | 680,271 | +0.84(+2.80%) |
Jul 14, 2011 | 30.04 | 30.49 | 29.59 | 29.86 | 831,654 | +0.04(+0.13%) |
Jul 13, 2011 | 29.86 | 30.00 | 29.23 | 29.82 | 547,475 | +0.41(+1.40%) |
Jul 12, 2011 | 29.49 | 29.74 | 29.06 | 29.41 | 357,736 | +0.30(+1.02%) |
Jul 11, 2011 | 29.68 | 29.71 | 29.03 | 29.11 | 178,119 | -0.86(-2.87%) |
Jul 08, 2011 | 29.36 | 30.29 | 29.07 | 29.97 | 400,341 | +0.51(+1.73%) |
Jul 07, 2011 | 29.65 | 29.71 | 29.20 | 29.46 | 193,628 | +0.57(+1.97%) |
Jul 06, 2011 | 29.11 | 29.21 | 28.63 | 28.89 | 140,838 | -0.46(-1.56%) |
Jul 05, 2011 | 28.91 | 29.42 | 28.79 | 29.35 | 520,502 | +0.70(+2.44%) |
Jul 01, 2011 | 28.50 | 28.75 | 28.19 | 28.65 | 312,334 | +0.03(+0.11%) |
Jun 30, 2011 | 28.66 | 28.97 | 28.48 | 28.62 | 268,817 | +0.33(+1.16%) |
Jun 29, 2011 | 28.53 | 28.68 | 28.28 | 28.29 | 232,708 | +0.05(+0.16%) |
Jun 28, 2011 | 28.90 | 28.90 | 28.09 | 28.25 | 706,288 | +0.10(+0.35%) |
Jun 27, 2011 | 28.43 | 28.57 | 28.10 | 28.15 | 181,221 | -0.56(-1.96%) |
Jun 24, 2011 | 29.04 | 29.04 | 28.18 | 28.71 | 257,459 | -0.05(-0.18%) |
Jun 23, 2011 | 28.64 | 28.90 | 27.98 | 28.76 | 551,063 | +0.12(+0.42%) |
Jun 22, 2011 | 28.87 | 29.14 | 28.34 | 28.64 | 520,372 | -0.55(-1.88%) |
Jun 21, 2011 | 29.27 | 29.41 | 28.53 | 29.19 | 900,896 | +0.30(+1.05%) |
Jun 20, 2011 | 28.88 | 29.14 | 28.61 | 28.88 | 553,625 | -0.30(-1.02%) |
Jun 17, 2011 | 29.39 | 29.73 | 28.88 | 29.18 | 739,353 | +0.05(+0.16%) |
Jun 16, 2011 | 29.94 | 29.94 | 29.00 | 29.14 | 595,195 | -0.70(-2.35%) |
Jun 15, 2011 | 30.46 | 30.60 | 29.57 | 29.84 | 575,204 | -0.68(-2.22%) |
Jun 14, 2011 | 31.05 | 31.58 | 30.51 | 30.51 | 445,718 | -0.27(-0.89%) |
Jun 13, 2011 | 30.88 | 31.26 | 30.73 | 30.79 | 467,797 | -0.21(-0.69%) |
Jun 10, 2011 | 31.20 | 31.27 | 30.63 | 31.00 | 938,922 | -0.42(-1.33%) |
Jun 09, 2011 | 30.76 | 31.77 | 30.70 | 31.42 | 1,482,142 | +0.75(+2.46%) |
Jun 08, 2011 | 30.15 | 30.81 | 29.91 | 30.66 | 1,920,807 | +0.94(+3.17%) |
Jun 07, 2011 | 29.00 | 29.80 | 28.68 | 29.72 | 2,005,349 | +1.17(+4.10%) |
Jun 06, 2011 | 30.35 | 30.43 | 28.47 | 28.55 | 3,012,551 | -4.56(-13.78%) |
Jun 03, 2011 | 32.83 | 33.17 | 32.57 | 33.11 | 1,813,380 | +0.10(+0.30%) |
May 24, 2011 | 32.94 | 33.24 | 32.71 | 33.02 | 341,429 | +0.46(+1.40%) |
May 23, 2011 | 32.98 | 33.00 | 32.50 | 32.56 | 481,555 | -0.68(-2.04%) |
May 20, 2011 | 33.86 | 33.95 | 32.99 | 33.24 | 494,648 | -0.51(-1.51%) |
May 19, 2011 | 33.76 | 34.05 | 33.46 | 33.75 | 402,542 | +0.26(+0.77%) |
May 18, 2011 | 33.78 | 34.23 | 33.44 | 33.49 | 737,740 | -0.37(-1.08%) |
May 17, 2011 | 33.41 | 33.85 | 33.00 | 33.85 | 906,792 | +0.43(+1.27%) |
May 16, 2011 | 33.49 | 34.13 | 33.42 | 33.43 | 281,124 | -0.22(-0.66%) |
May 13, 2011 | 32.78 | 33.66 | 32.64 | 33.65 | 1,060,913 | +0.41(+1.24%) |
May 12, 2011 | 32.10 | 33.34 | 32.05 | 33.24 | 610,957 | +1.19(+3.73%) |
May 11, 2011 | 32.91 | 32.91 | 31.63 | 32.04 | 969,783 | -0.81(-2.48%) |
May 10, 2011 | 33.52 | 33.60 | 32.76 | 32.86 | 1,000,801 | -0.56(-1.68%) |
May 09, 2011 | 34.10 | 34.34 | 33.16 | 33.42 | 997,684 | -0.58(-1.70%) |
May 06, 2011 | 32.35 | 34.02 | 32.02 | 34.00 | 1,695,431 | +2.08(+6.53%) |
May 05, 2011 | 31.88 | 32.44 | 31.83 | 31.91 | 784,133 | -0.65(-1.99%) |
May 04, 2011 | 31.42 | 32.56 | 31.41 | 32.56 | 2,401,863 | +1.33(+4.26%) |
May 03, 2011 | 31.49 | 31.72 | 30.92 | 31.23 | 395,404 | -0.67(-2.10%) |