Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.86 | 31.33 | 30.74 | 30.94 | 544,451 | +0.01(+0.03%) |
Jul 28, 2011 | 31.03 | 31.32 | 30.93 | 30.93 | 81,414 | -0.34(-1.10%) |
Jul 27, 2011 | 31.87 | 31.88 | 31.18 | 31.28 | 245,881 | -0.96(-2.97%) |
Jul 26, 2011 | 32.21 | 32.40 | 32.08 | 32.23 | 433,670 | +0.13(+0.40%) |
Jul 25, 2011 | 32.10 | 32.22 | 32.00 | 32.10 | 166,515 | -0.31(-0.96%) |
Jul 22, 2011 | 32.36 | 32.42 | 32.35 | 32.41 | 585,558 | +0.08(+0.24%) |
Jul 21, 2011 | 31.97 | 32.41 | 31.85 | 32.34 | 854,943 | +1.04(+3.33%) |
Jul 20, 2011 | 31.19 | 31.33 | 31.00 | 31.29 | 213,066 | +0.52(+1.68%) |
Jul 19, 2011 | 30.61 | 30.85 | 30.58 | 30.78 | 1,499,408 | +0.45(+1.48%) |
Jul 18, 2011 | 30.38 | 30.44 | 29.98 | 30.33 | 779,131 | -0.53(-1.73%) |
Jul 15, 2011 | 31.02 | 31.10 | 30.69 | 30.86 | 374,159 | +0.02(+0.06%) |
Jul 14, 2011 | 31.35 | 31.48 | 30.76 | 30.85 | 239,700 | -0.23(-0.75%) |
Jul 13, 2011 | 30.95 | 31.45 | 30.85 | 31.08 | 438,714 | +0.52(+1.69%) |
Jul 12, 2011 | 30.60 | 30.98 | 30.53 | 30.56 | 401,123 | -0.27(-0.87%) |
Jul 11, 2011 | 31.18 | 31.27 | 30.79 | 30.83 | 897,246 | -1.61(-4.97%) |
Jul 08, 2011 | 32.68 | 32.76 | 32.24 | 32.44 | 322,396 | -0.82(-2.46%) |
Jul 07, 2011 | 33.18 | 33.33 | 33.11 | 33.26 | 1,196,605 | +0.30(+0.92%) |
Jul 06, 2011 | 32.93 | 33.03 | 32.70 | 32.96 | 565,156 | -0.40(-1.19%) |
Jul 05, 2011 | 33.58 | 33.66 | 33.32 | 33.35 | 859,192 | -0.50(-1.48%) |
Jul 01, 2011 | 33.40 | 33.91 | 33.27 | 33.85 | 298,241 | +0.39(+1.16%) |
Jun 30, 2011 | 33.01 | 33.54 | 32.95 | 33.47 | 319,988 | +0.65(+2.00%) |
Jun 29, 2011 | 32.58 | 32.84 | 32.37 | 32.81 | 510,725 | +0.66(+2.04%) |
Jun 28, 2011 | 31.74 | 32.16 | 31.73 | 32.16 | 171,149 | +0.53(+1.69%) |
Jun 27, 2011 | 31.17 | 31.70 | 31.16 | 31.62 | 76,219 | +0.42(+1.35%) |
Jun 24, 2011 | 31.66 | 31.66 | 31.14 | 31.20 | 159,468 | -0.67(-2.11%) |
Jun 23, 2011 | 31.45 | 31.87 | 31.22 | 31.87 | 116,141 | -0.47(-1.44%) |
Jun 22, 2011 | 32.52 | 32.72 | 32.30 | 32.34 | 100,633 | -0.35(-1.09%) |
Jun 21, 2011 | 32.28 | 32.74 | 32.22 | 32.69 | 205,862 | +0.84(+2.65%) |
Jun 20, 2011 | 31.88 | 31.93 | 31.76 | 31.85 | 349,772 | -0.10(-0.32%) |
Jun 17, 2011 | 32.09 | 32.14 | 31.85 | 31.95 | 570,597 | +0.67(+2.16%) |
Jun 16, 2011 | 31.19 | 31.43 | 30.95 | 31.28 | 350,465 | -0.03(-0.11%) |
Jun 15, 2011 | 31.74 | 31.94 | 31.23 | 31.31 | 812,755 | -1.34(-4.10%) |
Jun 14, 2011 | 32.52 | 32.80 | 32.52 | 32.65 | 152,129 | +0.70(+2.19%) |
Jun 13, 2011 | 32.05 | 32.18 | 31.71 | 31.95 | 179,815 | +0.09(+0.29%) |
Jun 10, 2011 | 32.50 | 32.50 | 31.76 | 31.86 | 514,645 | -1.02(-3.10%) |
Jun 09, 2011 | 32.50 | 32.96 | 32.40 | 32.88 | 572,620 | +0.45(+1.38%) |
Jun 08, 2011 | 32.68 | 32.78 | 32.41 | 32.43 | 404,935 | -0.59(-1.79%) |
Jun 07, 2011 | 33.11 | 33.31 | 33.00 | 33.02 | 2,030,333 | +0.42(+1.29%) |
Jun 06, 2011 | 33.05 | 33.09 | 32.60 | 32.60 | 151,928 | -0.63(-1.90%) |
Jun 03, 2011 | 32.62 | 33.40 | 32.62 | 33.23 | 1,266,018 | +1.21(+3.79%) |
May 24, 2011 | 32.12 | 32.24 | 31.90 | 32.02 | 397,872 | +0.12(+0.37%) |
May 23, 2011 | 31.78 | 32.02 | 31.67 | 31.90 | 211,834 | -0.78(-2.37%) |
May 20, 2011 | 33.14 | 33.14 | 32.58 | 32.68 | 396,339 | -0.85(-2.54%) |
May 19, 2011 | 33.27 | 33.53 | 33.11 | 33.53 | 1,058,743 | +0.48(+1.45%) |
May 18, 2011 | 32.82 | 33.15 | 32.70 | 33.05 | 125,610 | +0.19(+0.56%) |
May 17, 2011 | 32.62 | 32.88 | 32.44 | 32.86 | 775,923 | +0.03(+0.10%) |
May 16, 2011 | 32.69 | 33.20 | 32.66 | 32.83 | 180,710 | -0.01(-0.03%) |
May 13, 2011 | 33.32 | 33.40 | 32.62 | 32.84 | 177,923 | -0.67(-2.01%) |
May 12, 2011 | 33.17 | 33.62 | 32.96 | 33.51 | 118,649 | +0.18(+0.53%) |
May 11, 2011 | 33.80 | 33.81 | 33.14 | 33.33 | 169,886 | -0.71(-2.08%) |
May 10, 2011 | 33.76 | 34.09 | 33.69 | 34.04 | 402,628 | +0.51(+1.51%) |
May 09, 2011 | 33.44 | 33.55 | 33.16 | 33.53 | 1,185,016 | +0.08(+0.25%) |
May 06, 2011 | 34.16 | 34.28 | 33.20 | 33.45 | 945,143 | -0.28(-0.82%) |
May 05, 2011 | 34.12 | 34.18 | 33.59 | 33.73 | 7,310,650 | -0.98(-2.83%) |
May 04, 2011 | 35.21 | 35.22 | 34.61 | 34.71 | 200,670 | -0.40(-1.14%) |
May 03, 2011 | 35.03 | 35.36 | 34.93 | 35.11 | 314,574 | -0.12(-0.33%) |