Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.28 | 29.75 | 29.08 | 29.48 | 230,386 | -0.17(-0.56%) |
Jul 28, 2011 | 29.98 | 30.15 | 29.60 | 29.65 | 171,674 | -0.25(-0.83%) |
Jul 27, 2011 | 30.58 | 30.58 | 29.84 | 29.90 | 148,202 | -0.86(-2.81%) |
Jul 26, 2011 | 31.21 | 31.21 | 30.69 | 30.76 | 219,662 | -0.51(-1.63%) |
Jul 25, 2011 | 31.02 | 31.45 | 30.99 | 31.27 | 111,515 | -0.06(-0.19%) |
Jul 22, 2011 | 31.40 | 31.40 | 31.30 | 31.33 | 94,797 | -0.22(-0.70%) |
Jul 21, 2011 | 31.29 | 31.66 | 31.26 | 31.55 | 105,369 | +0.41(+1.32%) |
Jul 20, 2011 | 31.17 | 31.23 | 31.03 | 31.14 | 59,755 | +0.08(+0.26%) |
Jul 19, 2011 | 30.79 | 31.11 | 30.79 | 31.06 | 147,718 | +0.46(+1.52%) |
Jul 18, 2011 | 30.82 | 30.83 | 30.40 | 30.60 | 89,577 | -0.38(-1.24%) |
Jul 15, 2011 | 31.11 | 31.11 | 30.71 | 30.98 | 467,655 | +0.01(+0.04%) |
Jul 14, 2011 | 31.36 | 31.52 | 30.90 | 30.97 | 127,574 | -0.35(-1.12%) |
Jul 13, 2011 | 31.41 | 31.66 | 31.25 | 31.32 | 86,191 | +0.11(+0.36%) |
Jul 12, 2011 | 31.41 | 31.47 | 31.17 | 31.20 | 105,676 | -0.30(-0.96%) |
Jul 11, 2011 | 31.69 | 31.80 | 31.41 | 31.51 | 97,308 | -0.64(-2.00%) |
Jul 08, 2011 | 32.05 | 32.15 | 31.92 | 32.15 | 157,818 | -0.36(-1.09%) |
Jul 07, 2011 | 32.45 | 32.62 | 32.40 | 32.51 | 156,814 | +0.33(+1.03%) |
Jul 06, 2011 | 31.97 | 32.21 | 31.94 | 32.18 | 83,043 | +0.14(+0.44%) |
Jul 05, 2011 | 32.14 | 32.14 | 31.92 | 32.03 | 185,626 | -0.13(-0.39%) |
Jul 01, 2011 | 31.57 | 32.22 | 31.56 | 32.16 | 726,282 | +0.56(+1.78%) |
Jun 30, 2011 | 31.20 | 31.65 | 31.18 | 31.60 | 117,738 | +0.49(+1.56%) |
Jun 29, 2011 | 31.10 | 31.20 | 30.90 | 31.11 | 108,007 | +0.18(+0.57%) |
Jun 28, 2011 | 30.62 | 30.94 | 30.55 | 30.93 | 61,455 | +0.46(+1.50%) |
Jun 27, 2011 | 30.25 | 30.58 | 30.12 | 30.48 | 87,048 | +0.22(+0.72%) |
Jun 24, 2011 | 30.54 | 30.64 | 30.20 | 30.26 | 79,035 | -0.39(-1.29%) |
Jun 23, 2011 | 30.25 | 30.65 | 30.07 | 30.65 | 425,212 | -0.05(-0.18%) |
Jun 22, 2011 | 30.75 | 31.02 | 30.70 | 30.71 | 96,897 | -0.17(-0.54%) |
Jun 21, 2011 | 30.52 | 30.93 | 30.52 | 30.87 | 104,792 | +0.52(+1.70%) |
Jun 20, 2011 | 30.33 | 30.39 | 30.27 | 30.35 | 69,741 | +0.23(+0.78%) |
Jun 17, 2011 | 30.32 | 30.35 | 30.04 | 30.12 | 84,624 | +0.10(+0.34%) |
Jun 16, 2011 | 29.97 | 30.21 | 29.79 | 30.02 | 126,007 | +0.03(+0.11%) |
Jun 15, 2011 | 30.23 | 30.36 | 29.94 | 29.99 | 146,949 | -0.50(-1.65%) |
Jun 14, 2011 | 30.24 | 30.61 | 30.18 | 30.49 | 93,521 | +0.54(+1.82%) |
Jun 13, 2011 | 30.01 | 30.13 | 29.81 | 29.95 | 97,184 | -0.02(-0.07%) |
Jun 10, 2011 | 30.28 | 30.31 | 29.90 | 29.97 | 129,463 | -0.45(-1.48%) |
Jun 09, 2011 | 30.24 | 30.54 | 30.22 | 30.42 | 144,120 | +0.22(+0.71%) |
Jun 08, 2011 | 30.37 | 30.40 | 30.14 | 30.20 | 226,496 | -0.22(-0.72%) |
Jun 07, 2011 | 30.57 | 30.67 | 30.42 | 30.42 | 193,576 | +0.02(+0.07%) |
Jun 06, 2011 | 30.57 | 30.66 | 30.36 | 30.40 | 174,478 | -0.26(-0.84%) |
Jun 03, 2011 | 30.70 | 30.89 | 30.57 | 30.66 | 205,930 | -0.40(-1.27%) |
May 24, 2011 | 31.32 | 31.37 | 30.99 | 31.05 | 158,776 | -0.21(-0.68%) |
May 23, 2011 | 31.30 | 31.37 | 31.08 | 31.26 | 190,640 | -0.51(-1.60%) |
May 20, 2011 | 31.99 | 31.99 | 31.64 | 31.77 | 92,213 | -0.25(-0.79%) |
May 19, 2011 | 32.00 | 32.21 | 31.90 | 32.02 | 130,509 | +0.16(+0.51%) |
May 18, 2011 | 31.49 | 31.90 | 31.38 | 31.86 | 236,526 | +0.40(+1.27%) |
May 17, 2011 | 31.67 | 31.69 | 31.31 | 31.46 | 160,951 | -0.38(-1.20%) |
May 16, 2011 | 31.87 | 32.13 | 31.81 | 31.84 | 115,994 | -0.17(-0.53%) |
May 13, 2011 | 32.37 | 32.49 | 31.94 | 32.01 | 91,623 | -0.36(-1.11%) |
May 12, 2011 | 32.18 | 32.46 | 31.99 | 32.37 | 131,485 | +0.05(+0.17%) |
May 11, 2011 | 32.58 | 32.62 | 32.17 | 32.32 | 152,133 | -0.34(-1.05%) |
May 10, 2011 | 32.51 | 32.72 | 32.50 | 32.66 | 108,382 | +0.30(+0.92%) |
May 09, 2011 | 32.19 | 32.45 | 32.13 | 32.36 | 91,686 | +0.18(+0.57%) |
May 06, 2011 | 32.37 | 32.55 | 32.07 | 32.18 | 116,150 | +0.20(+0.63%) |
May 05, 2011 | 31.91 | 32.33 | 31.82 | 31.98 | 131,636 | -0.17(-0.52%) |
May 04, 2011 | 32.60 | 32.60 | 32.03 | 32.14 | 117,227 | -0.45(-1.37%) |
May 03, 2011 | 32.69 | 32.77 | 32.42 | 32.59 | 84,613 | -0.18(-0.56%) |