Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.89 | 30.64 | 29.60 | 30.32 | 736,201 | -0.22(-0.72%) |
Jul 28, 2011 | 31.06 | 31.54 | 30.46 | 30.54 | 947,254 | -0.31(-1.02%) |
Jul 27, 2011 | 32.83 | 32.83 | 30.70 | 30.85 | 974,442 | -1.07(-3.36%) |
Jul 26, 2011 | 32.71 | 33.46 | 31.72 | 31.92 | 1,069,963 | +0.37(+1.16%) |
Jul 25, 2011 | 31.04 | 31.73 | 30.90 | 31.56 | 741,879 | +0.18(+0.58%) |
Jul 22, 2011 | 31.27 | 31.43 | 31.25 | 31.37 | 459,683 | +0.17(+0.56%) |
Jul 21, 2011 | 30.87 | 31.45 | 30.82 | 31.20 | 579,475 | +0.45(+1.47%) |
Jul 20, 2011 | 30.73 | 31.00 | 30.63 | 30.75 | 658,748 | +0.03(+0.09%) |
Jul 19, 2011 | 30.02 | 30.73 | 29.96 | 30.72 | 1,116,132 | +0.94(+3.17%) |
Jul 18, 2011 | 29.63 | 29.81 | 29.38 | 29.78 | 897,533 | +0.03(+0.09%) |
Jul 15, 2011 | 29.57 | 29.76 | 29.03 | 29.75 | 1,156,828 | +0.29(+0.99%) |
Jul 14, 2011 | 30.37 | 30.42 | 29.28 | 29.46 | 1,226,675 | -0.82(-2.72%) |
Jul 13, 2011 | 30.47 | 30.78 | 30.20 | 30.28 | 529,332 | -0.08(-0.28%) |
Jul 12, 2011 | 30.49 | 30.68 | 30.32 | 30.36 | 569,561 | -0.30(-0.97%) |
Jul 11, 2011 | 31.79 | 31.98 | 30.20 | 30.66 | 1,762,575 | -1.67(-5.16%) |
Jul 08, 2011 | 31.83 | 32.37 | 31.79 | 32.33 | 581,015 | -0.00(-0.01%) |
Jul 07, 2011 | 32.35 | 32.55 | 32.12 | 32.33 | 758,768 | +0.40(+1.27%) |
Jul 06, 2011 | 31.52 | 32.11 | 31.36 | 31.93 | 686,744 | +0.43(+1.36%) |
Jul 05, 2011 | 31.63 | 31.89 | 31.31 | 31.50 | 537,607 | -0.13(-0.40%) |
Jul 01, 2011 | 30.91 | 31.73 | 30.72 | 31.63 | 435,745 | +0.75(+2.42%) |
Jun 30, 2011 | 30.69 | 31.17 | 30.69 | 30.88 | 442,602 | +0.23(+0.77%) |
Jun 29, 2011 | 30.67 | 30.81 | 30.33 | 30.65 | 340,138 | +0.04(+0.14%) |
Jun 28, 2011 | 30.27 | 30.86 | 30.21 | 30.60 | 366,115 | +0.40(+1.32%) |
Jun 27, 2011 | 30.13 | 30.39 | 29.72 | 30.20 | 289,359 | +0.03(+0.11%) |
Jun 24, 2011 | 30.59 | 30.63 | 29.89 | 30.17 | 1,423,995 | -0.46(-1.49%) |
Jun 23, 2011 | 30.06 | 30.93 | 29.65 | 30.63 | 897,373 | +0.15(+0.51%) |
Jun 22, 2011 | 30.68 | 30.96 | 30.44 | 30.47 | 404,582 | -0.36(-1.16%) |
Jun 21, 2011 | 30.31 | 30.95 | 30.27 | 30.83 | 229,572 | +0.77(+2.56%) |
Jun 20, 2011 | 29.72 | 30.10 | 29.72 | 30.06 | 449,414 | +0.56(+1.90%) |
Jun 17, 2011 | 29.57 | 29.81 | 29.25 | 29.50 | 587,413 | +0.20(+0.67%) |
Jun 16, 2011 | 29.42 | 29.59 | 28.88 | 29.30 | 478,592 | -0.05(-0.16%) |
Jun 15, 2011 | 29.80 | 30.20 | 29.35 | 29.35 | 383,670 | -0.83(-2.76%) |
Jun 14, 2011 | 29.67 | 30.33 | 29.63 | 30.18 | 330,093 | +0.87(+2.97%) |
Jun 13, 2011 | 29.61 | 29.80 | 29.07 | 29.31 | 467,317 | -0.19(-0.64%) |
Jun 10, 2011 | 30.08 | 30.23 | 29.47 | 29.50 | 424,659 | -0.81(-2.67%) |
Jun 09, 2011 | 30.32 | 30.43 | 30.14 | 30.31 | 334,747 | +0.09(+0.31%) |
Jun 08, 2011 | 30.31 | 30.62 | 30.00 | 30.21 | 587,798 | -0.22(-0.71%) |
Jun 07, 2011 | 30.37 | 30.59 | 30.05 | 30.43 | 431,195 | +0.24(+0.79%) |
Jun 06, 2011 | 30.31 | 30.46 | 30.00 | 30.19 | 384,347 | -0.23(-0.77%) |
Jun 03, 2011 | 30.40 | 30.79 | 30.28 | 30.42 | 474,629 | +0.04(+0.14%) |
May 24, 2011 | 30.67 | 30.70 | 30.06 | 30.38 | 486,336 | -0.13(-0.43%) |
May 23, 2011 | 30.81 | 30.81 | 30.34 | 30.51 | 434,238 | -0.82(-2.62%) |
May 20, 2011 | 31.59 | 31.59 | 30.94 | 31.34 | 319,054 | -0.43(-1.35%) |
May 19, 2011 | 31.69 | 31.95 | 31.32 | 31.76 | 352,924 | +0.23(+0.75%) |
May 18, 2011 | 30.81 | 31.59 | 30.63 | 31.53 | 427,098 | +0.73(+2.36%) |
May 17, 2011 | 31.03 | 31.11 | 30.41 | 30.80 | 632,090 | -0.34(-1.10%) |
May 16, 2011 | 31.24 | 31.48 | 30.96 | 31.14 | 407,451 | -0.25(-0.79%) |
May 13, 2011 | 32.20 | 32.28 | 31.15 | 31.39 | 625,692 | -0.76(-2.37%) |
May 12, 2011 | 31.96 | 32.27 | 31.57 | 32.15 | 452,703 | +0.04(+0.12%) |
May 11, 2011 | 32.73 | 32.73 | 31.87 | 32.12 | 531,163 | -0.65(-1.98%) |
May 10, 2011 | 32.63 | 32.95 | 32.53 | 32.76 | 679,654 | +0.35(+1.07%) |
May 09, 2011 | 32.28 | 32.72 | 32.26 | 32.42 | 568,604 | +0.16(+0.50%) |
May 06, 2011 | 32.45 | 32.79 | 32.06 | 32.26 | 479,162 | +0.15(+0.45%) |
May 05, 2011 | 32.06 | 32.57 | 31.61 | 32.11 | 459,584 | -0.12(-0.36%) |
May 04, 2011 | 33.28 | 33.32 | 32.06 | 32.23 | 591,705 | -1.13(-3.39%) |
May 03, 2011 | 33.42 | 33.46 | 33.06 | 33.36 | 812,948 | -0.18(-0.53%) |