Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.83 | 31.96 | 31.73 | 31.79 | 272,693 | -0.29(-0.90%) |
Jul 28, 2011 | 32.18 | 32.29 | 32.04 | 32.08 | 173,210 | -0.05(-0.17%) |
Jul 27, 2011 | 32.75 | 32.78 | 32.11 | 32.14 | 1,552,078 | -0.89(-2.69%) |
Jul 26, 2011 | 32.95 | 33.09 | 32.81 | 33.02 | 301,955 | +0.69(+2.15%) |
Jul 25, 2011 | 32.13 | 32.41 | 32.02 | 32.33 | 154,148 | +0.29(+0.92%) |
Jul 22, 2011 | 32.07 | 32.12 | 31.95 | 32.04 | 223,388 | -0.12(-0.37%) |
Jul 21, 2011 | 32.00 | 32.36 | 31.97 | 32.16 | 392,988 | +0.21(+0.66%) |
Jul 20, 2011 | 32.02 | 32.16 | 31.79 | 31.95 | 164,585 | +0.00(+0.01%) |
Jul 19, 2011 | 32.18 | 32.21 | 31.81 | 31.94 | 168,699 | +0.24(+0.76%) |
Jul 18, 2011 | 31.80 | 31.80 | 31.43 | 31.70 | 211,617 | +0.42(+1.33%) |
Jul 15, 2011 | 31.18 | 31.47 | 30.86 | 31.29 | 232,964 | +0.93(+3.06%) |
Jul 14, 2011 | 30.72 | 30.84 | 30.30 | 30.36 | 138,062 | -0.11(-0.37%) |
Jul 13, 2011 | 30.35 | 30.81 | 30.32 | 30.47 | 227,514 | +0.67(+2.26%) |
Jul 12, 2011 | 29.72 | 30.05 | 29.68 | 29.79 | 264,942 | -0.34(-1.14%) |
Jul 11, 2011 | 30.34 | 30.40 | 30.05 | 30.14 | 130,008 | -0.77(-2.50%) |
Jul 08, 2011 | 30.95 | 31.05 | 30.68 | 30.91 | 82,601 | +0.02(+0.08%) |
Jul 07, 2011 | 30.73 | 31.08 | 30.63 | 30.88 | 161,132 | +0.05(+0.15%) |
Jul 06, 2011 | 30.62 | 30.84 | 30.59 | 30.84 | 181,854 | -0.02(-0.07%) |
Jul 05, 2011 | 30.83 | 30.97 | 30.76 | 30.86 | 332,106 | -0.32(-1.02%) |
Jul 01, 2011 | 30.94 | 31.25 | 30.81 | 31.18 | 227,134 | +0.31(+1.00%) |
Jun 30, 2011 | 30.69 | 30.96 | 30.69 | 30.87 | 124,476 | +0.40(+1.30%) |
Jun 29, 2011 | 30.39 | 30.54 | 30.31 | 30.47 | 142,321 | +0.15(+0.49%) |
Jun 28, 2011 | 29.83 | 30.37 | 29.80 | 30.32 | 152,957 | +0.13(+0.44%) |
Jun 27, 2011 | 29.76 | 30.32 | 29.76 | 30.19 | 262,297 | +0.57(+1.93%) |
Jun 24, 2011 | 29.39 | 29.98 | 29.12 | 29.62 | 420,593 | -0.29(-0.97%) |
Jun 23, 2011 | 29.72 | 29.94 | 29.45 | 29.91 | 119,508 | -0.01(-0.04%) |
Jun 22, 2011 | 30.02 | 30.19 | 29.89 | 29.92 | 109,930 | -0.35(-1.16%) |
Jun 21, 2011 | 29.95 | 30.41 | 29.88 | 30.27 | 169,928 | +0.39(+1.31%) |
Jun 20, 2011 | 29.87 | 29.95 | 29.83 | 29.88 | 172,956 | +0.13(+0.44%) |
Jun 17, 2011 | 30.08 | 30.11 | 29.68 | 29.75 | 155,292 | +0.01(+0.04%) |
Jun 16, 2011 | 29.64 | 29.80 | 29.44 | 29.74 | 178,311 | -0.38(-1.26%) |
Jun 15, 2011 | 30.29 | 30.40 | 29.98 | 30.12 | 101,206 | -0.30(-0.98%) |
Jun 14, 2011 | 30.41 | 30.53 | 30.33 | 30.41 | 118,850 | +0.36(+1.21%) |
Jun 13, 2011 | 30.00 | 30.17 | 29.84 | 30.05 | 87,373 | +0.26(+0.87%) |
Jun 10, 2011 | 30.05 | 30.07 | 29.58 | 29.79 | 268,431 | -0.64(-2.12%) |
Jun 09, 2011 | 30.23 | 30.57 | 30.22 | 30.43 | 296,259 | +0.45(+1.49%) |
Jun 08, 2011 | 30.03 | 30.14 | 29.91 | 29.99 | 122,625 | -0.05(-0.18%) |
Jun 07, 2011 | 30.12 | 30.19 | 29.97 | 30.04 | 135,758 | +0.23(+0.78%) |
Jun 06, 2011 | 30.23 | 30.23 | 29.80 | 29.81 | 209,754 | +0.02(+0.06%) |
Jun 03, 2011 | 29.69 | 29.94 | 29.64 | 29.79 | 143,684 | +0.64(+2.18%) |
May 24, 2011 | 28.98 | 29.26 | 28.93 | 29.16 | 295,022 | +0.43(+1.50%) |
May 23, 2011 | 28.69 | 28.77 | 28.46 | 28.73 | 218,386 | -0.66(-2.24%) |
May 20, 2011 | 29.64 | 29.72 | 29.33 | 29.38 | 537,202 | -0.49(-1.65%) |
May 19, 2011 | 29.65 | 29.94 | 29.58 | 29.88 | 218,335 | +0.38(+1.30%) |
May 18, 2011 | 29.02 | 29.53 | 28.92 | 29.49 | 167,656 | +0.50(+1.74%) |
May 17, 2011 | 28.93 | 29.00 | 28.60 | 28.99 | 569,289 | -0.34(-1.17%) |
May 16, 2011 | 29.19 | 29.57 | 29.15 | 29.33 | 511,756 | -0.08(-0.28%) |
May 13, 2011 | 29.66 | 29.87 | 29.26 | 29.41 | 246,620 | -0.23(-0.77%) |
May 12, 2011 | 29.14 | 29.69 | 28.81 | 29.64 | 247,704 | +0.21(+0.73%) |
May 11, 2011 | 29.77 | 29.77 | 29.24 | 29.43 | 269,375 | -0.54(-1.79%) |
May 10, 2011 | 29.78 | 30.01 | 29.76 | 29.96 | 269,748 | -0.17(-0.57%) |
May 09, 2011 | 29.83 | 30.15 | 29.70 | 30.14 | 191,529 | +0.31(+1.05%) |
May 06, 2011 | 30.25 | 30.57 | 29.71 | 29.82 | 476,394 | -0.07(-0.25%) |
May 05, 2011 | 30.16 | 30.16 | 29.76 | 29.89 | 555,024 | -0.44(-1.44%) |
May 04, 2011 | 31.23 | 31.27 | 30.15 | 30.33 | 485,673 | -0.66(-2.12%) |
May 03, 2011 | 31.44 | 31.59 | 30.92 | 30.99 | 339,214 | -0.82(-2.59%) |