Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.14 | 29.42 | 29.14 | 29.30 | 333,950 | +0.21(+0.71%) |
Jul 28, 2011 | 29.19 | 29.44 | 29.02 | 29.10 | 315,576 | -0.18(-0.63%) |
Jul 27, 2011 | 29.58 | 29.61 | 29.22 | 29.28 | 624,323 | -0.74(-2.45%) |
Jul 26, 2011 | 30.05 | 30.16 | 29.98 | 30.02 | 389,032 | -0.03(-0.10%) |
Jul 25, 2011 | 29.92 | 30.09 | 29.89 | 30.05 | 686,806 | -0.27(-0.87%) |
Jul 22, 2011 | 30.34 | 30.36 | 30.26 | 30.31 | 384,159 | +0.24(+0.81%) |
Jul 21, 2011 | 29.80 | 30.08 | 29.72 | 30.07 | 551,049 | +0.23(+0.77%) |
Jul 20, 2011 | 29.72 | 29.86 | 29.60 | 29.84 | 459,446 | +0.39(+1.33%) |
Jul 19, 2011 | 29.37 | 29.64 | 29.37 | 29.45 | 728,075 | -0.02(-0.07%) |
Jul 18, 2011 | 29.64 | 29.64 | 29.25 | 29.47 | 917,425 | -0.21(-0.70%) |
Jul 15, 2011 | 29.91 | 29.95 | 29.54 | 29.68 | 739,462 | -0.24(-0.81%) |
Jul 14, 2011 | 30.17 | 30.19 | 29.81 | 29.92 | 938,361 | +0.48(+1.63%) |
Jul 13, 2011 | 29.43 | 29.65 | 29.34 | 29.44 | 556,861 | +0.32(+1.11%) |
Jul 12, 2011 | 29.11 | 29.36 | 29.07 | 29.12 | 1,423,731 | -0.16(-0.55%) |
Jul 11, 2011 | 29.42 | 29.51 | 29.16 | 29.28 | 1,890,378 | -0.11(-0.38%) |
Jul 08, 2011 | 29.38 | 29.46 | 29.26 | 29.39 | 796,703 | -0.01(-0.02%) |
Jul 07, 2011 | 29.35 | 29.46 | 29.28 | 29.40 | 479,390 | +0.08(+0.28%) |
Jul 06, 2011 | 29.33 | 29.41 | 29.22 | 29.32 | 1,254,916 | +0.29(+0.99%) |
Jul 05, 2011 | 28.96 | 29.09 | 28.90 | 29.03 | 921,688 | +0.35(+1.21%) |
Jul 01, 2011 | 28.39 | 28.74 | 28.39 | 28.69 | 629,068 | +0.24(+0.85%) |
Jun 30, 2011 | 28.33 | 28.53 | 28.24 | 28.44 | 713,723 | -0.02(-0.08%) |
Jun 29, 2011 | 28.25 | 28.54 | 28.23 | 28.47 | 995,024 | +0.57(+2.03%) |
Jun 28, 2011 | 27.82 | 27.94 | 27.77 | 27.90 | 878,052 | +0.21(+0.77%) |
Jun 27, 2011 | 27.54 | 27.83 | 27.48 | 27.68 | 611,094 | +0.20(+0.72%) |
Jun 24, 2011 | 27.49 | 27.77 | 27.44 | 27.49 | 1,352,768 | +0.35(+1.30%) |
Jun 23, 2011 | 26.90 | 27.16 | 26.76 | 27.13 | 411,608 | +0.10(+0.38%) |
Jun 22, 2011 | 27.03 | 27.29 | 26.98 | 27.03 | 453,587 | -0.04(-0.16%) |
Jun 21, 2011 | 26.89 | 27.09 | 26.89 | 27.07 | 1,782,384 | +0.24(+0.91%) |
Jun 20, 2011 | 26.79 | 26.84 | 26.77 | 26.83 | 291,620 | -0.15(-0.55%) |
Jun 17, 2011 | 26.99 | 27.18 | 26.98 | 26.98 | 375,060 | +0.10(+0.38%) |
Jun 16, 2011 | 26.87 | 27.02 | 26.68 | 26.87 | 639,272 | -0.01(-0.06%) |
Jun 15, 2011 | 27.11 | 27.26 | 26.78 | 26.89 | 1,403,110 | +0.38(+1.45%) |
Jun 14, 2011 | 26.57 | 26.61 | 26.34 | 26.51 | 1,234,730 | -0.11(-0.42%) |
Jun 13, 2011 | 26.76 | 26.76 | 26.49 | 26.62 | 498,049 | -0.46(-1.69%) |
Jun 10, 2011 | 27.32 | 27.40 | 27.01 | 27.07 | 415,281 | -0.33(-1.21%) |
Jun 09, 2011 | 27.31 | 27.49 | 27.26 | 27.40 | 338,318 | +0.08(+0.30%) |
Jun 08, 2011 | 27.49 | 27.50 | 27.26 | 27.32 | 437,100 | -0.24(-0.88%) |
Jun 07, 2011 | 27.68 | 27.79 | 27.56 | 27.57 | 591,617 | +0.11(+0.40%) |
Jun 06, 2011 | 27.60 | 27.66 | 27.43 | 27.46 | 391,501 | -0.18(-0.64%) |
Jun 03, 2011 | 27.51 | 27.81 | 27.43 | 27.63 | 710,575 | +0.34(+1.24%) |
May 24, 2011 | 27.32 | 27.40 | 27.26 | 27.29 | 594,138 | +0.14(+0.52%) |
May 23, 2011 | 27.12 | 27.23 | 26.98 | 27.15 | 664,951 | -0.32(-1.15%) |
May 20, 2011 | 27.66 | 27.71 | 27.43 | 27.47 | 689,387 | -0.42(-1.51%) |
May 19, 2011 | 27.73 | 27.91 | 27.72 | 27.89 | 754,350 | -0.03(-0.11%) |
May 18, 2011 | 27.93 | 27.99 | 27.82 | 27.92 | 1,136,574 | -0.34(-1.20%) |
May 17, 2011 | 28.13 | 28.26 | 27.95 | 28.26 | 1,208,825 | -0.17(-0.60%) |
May 16, 2011 | 28.42 | 28.65 | 28.36 | 28.43 | 849,049 | -0.02(-0.08%) |
May 13, 2011 | 28.71 | 28.73 | 28.33 | 28.45 | 783,593 | +0.09(+0.31%) |
May 12, 2011 | 28.18 | 28.38 | 28.07 | 28.36 | 917,476 | +0.20(+0.71%) |
May 11, 2011 | 28.30 | 28.35 | 28.02 | 28.16 | 1,603,096 | -0.09(-0.31%) |
May 10, 2011 | 28.20 | 28.26 | 28.13 | 28.25 | 489,595 | +0.09(+0.31%) |
May 09, 2011 | 27.98 | 28.19 | 27.87 | 28.16 | 516,782 | +0.13(+0.47%) |
May 06, 2011 | 28.32 | 28.47 | 27.90 | 28.03 | 1,328,420 | -0.55(-1.93%) |
May 05, 2011 | 28.41 | 28.81 | 28.39 | 28.58 | 1,422,811 | +0.01(+0.03%) |
May 04, 2011 | 28.60 | 28.64 | 28.38 | 28.58 | 857,973 | +0.09(+0.31%) |
May 03, 2011 | 28.79 | 28.79 | 28.30 | 28.49 | 973,324 | -0.35(-1.20%) |