Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.47 | 31.77 | 31.37 | 31.71 | 204,464 | +0.13(+0.40%) |
Jul 28, 2011 | 31.59 | 31.75 | 31.49 | 31.59 | 176,891 | +0.00(+0.00%) |
Jul 27, 2011 | 31.69 | 31.85 | 31.49 | 31.59 | 450,382 | -0.22(-0.69%) |
Jul 26, 2011 | 32.07 | 32.11 | 31.79 | 31.81 | 317,901 | -0.24(-0.75%) |
Jul 25, 2011 | 32.17 | 32.17 | 31.97 | 32.05 | 240,292 | -0.13(-0.40%) |
Jul 22, 2011 | 32.21 | 32.21 | 32.17 | 32.18 | 203,240 | +0.06(+0.19%) |
Jul 21, 2011 | 32.21 | 32.21 | 32.11 | 32.12 | 260,996 | +0.03(+0.09%) |
Jul 20, 2011 | 32.17 | 32.19 | 32.07 | 32.09 | 292,626 | -0.02(-0.06%) |
Jul 19, 2011 | 32.11 | 32.17 | 32.09 | 32.11 | 325,521 | +0.09(+0.28%) |
Jul 18, 2011 | 32.11 | 32.13 | 31.95 | 32.02 | 162,926 | -0.10(-0.31%) |
Jul 15, 2011 | 31.99 | 32.13 | 31.99 | 32.12 | 205,581 | +0.13(+0.41%) |
Jul 14, 2011 | 32.11 | 32.19 | 31.93 | 31.99 | 299,724 | -0.04(-0.12%) |
Jul 13, 2011 | 32.25 | 32.25 | 31.99 | 32.03 | 190,164 | -0.02(-0.06%) |
Jul 12, 2011 | 32.05 | 32.09 | 31.99 | 32.05 | 238,632 | -0.06(-0.19%) |
Jul 11, 2011 | 32.03 | 32.17 | 32.01 | 32.11 | 235,567 | -0.18(-0.56%) |
Jul 08, 2011 | 32.17 | 32.29 | 31.99 | 32.29 | 155,043 | -0.04(-0.12%) |
Jul 07, 2011 | 32.19 | 32.39 | 32.19 | 32.33 | 326,814 | +0.12(+0.37%) |
Jul 06, 2011 | 32.19 | 32.23 | 32.07 | 32.21 | 230,591 | +0.03(+0.09%) |
Jul 05, 2011 | 32.23 | 32.23 | 32.11 | 32.18 | 261,066 | +0.03(+0.09%) |
Jul 01, 2011 | 31.99 | 32.17 | 31.97 | 32.15 | 315,353 | +0.08(+0.25%) |
Jun 30, 2011 | 32.15 | 32.19 | 31.95 | 32.07 | 572,233 | +0.01(+0.03%) |
Jun 29, 2011 | 31.89 | 32.09 | 31.79 | 32.06 | 502,897 | +0.27(+0.85%) |
Jun 28, 2011 | 31.81 | 31.85 | 31.69 | 31.79 | 281,196 | +0.02(+0.06%) |
Jun 27, 2011 | 31.59 | 31.81 | 31.59 | 31.77 | 319,934 | +0.10(+0.32%) |
Jun 24, 2011 | 31.51 | 31.69 | 31.51 | 31.67 | 310,436 | +0.07(+0.22%) |
Jun 23, 2011 | 31.53 | 31.61 | 31.19 | 31.60 | 651,800 | +0.03(+0.10%) |
Jun 22, 2011 | 31.55 | 31.63 | 31.51 | 31.57 | 566,818 | +0.05(+0.16%) |
Jun 21, 2011 | 31.29 | 31.53 | 31.29 | 31.52 | 308,483 | +0.33(+1.06%) |
Jun 20, 2011 | 31.06 | 31.19 | 31.05 | 31.19 | 428,008 | +0.12(+0.39%) |
Jun 17, 2011 | 31.27 | 31.37 | 30.99 | 31.07 | 377,257 | -0.14(-0.45%) |
Jun 16, 2011 | 31.53 | 31.59 | 31.13 | 31.21 | 365,412 | -0.27(-0.86%) |
Jun 15, 2011 | 31.43 | 31.59 | 31.27 | 31.48 | 284,293 | -0.11(-0.35%) |
Jun 14, 2011 | 31.69 | 31.69 | 31.54 | 31.59 | 530,301 | +0.02(+0.06%) |
Jun 13, 2011 | 31.79 | 31.87 | 31.41 | 31.57 | 289,016 | -0.18(-0.57%) |
Jun 10, 2011 | 31.55 | 31.75 | 31.51 | 31.75 | 383,641 | +0.21(+0.67%) |
Jun 09, 2011 | 31.31 | 31.57 | 31.24 | 31.54 | 244,925 | +0.29(+0.93%) |
Jun 08, 2011 | 31.25 | 31.41 | 31.09 | 31.25 | 317,837 | +0.02(+0.06%) |
Jun 07, 2011 | 31.29 | 31.35 | 31.19 | 31.23 | 332,329 | -0.02(-0.06%) |
Jun 06, 2011 | 31.61 | 31.61 | 31.23 | 31.25 | 333,694 | -0.34(-1.08%) |
Jun 03, 2011 | 31.51 | 31.59 | 31.33 | 31.59 | 228,067 | -0.04(-0.13%) |
May 24, 2011 | 31.71 | 31.90 | 31.51 | 31.63 | 368,653 | -0.02(-0.06%) |
May 23, 2011 | 31.49 | 31.67 | 31.39 | 31.65 | 288,657 | -0.12(-0.38%) |
May 20, 2011 | 31.69 | 31.79 | 31.55 | 31.77 | 458,442 | +0.10(+0.32%) |
May 19, 2011 | 31.31 | 31.67 | 31.31 | 31.67 | 460,547 | +0.30(+0.96%) |
May 18, 2011 | 30.89 | 31.39 | 30.89 | 31.37 | 586,377 | +0.46(+1.49%) |
May 17, 2011 | 31.27 | 31.27 | 30.73 | 30.91 | 841,917 | -0.34(-1.09%) |
May 16, 2011 | 31.47 | 31.61 | 31.23 | 31.25 | 402,255 | -0.14(-0.45%) |
May 13, 2011 | 31.61 | 31.82 | 31.39 | 31.39 | 411,084 | -0.22(-0.70%) |
May 12, 2011 | 31.95 | 31.95 | 31.41 | 31.61 | 378,049 | -0.22(-0.69%) |
May 11, 2011 | 32.15 | 32.17 | 31.68 | 31.83 | 474,298 | -0.30(-0.93%) |
May 10, 2011 | 32.23 | 32.33 | 32.05 | 32.13 | 321,722 | -0.04(-0.12%) |
May 09, 2011 | 32.19 | 32.37 | 32.03 | 32.17 | 432,842 | +0.02(+0.06%) |
May 06, 2011 | 32.01 | 32.25 | 31.95 | 32.15 | 417,525 | -0.12(-0.37%) |
May 05, 2011 | 32.41 | 32.41 | 31.98 | 32.27 | 782,448 | -0.22(-0.68%) |
May 04, 2011 | 32.81 | 32.85 | 32.13 | 32.49 | 600,945 | -0.26(-0.79%) |
May 03, 2011 | 33.13 | 33.15 | 32.69 | 32.75 | 446,772 | -0.32(-0.97%) |