Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.16 | 28.82 | 28.16 | 28.71 | 110,959 | +0.10(+0.33%) |
Jul 28, 2011 | 28.68 | 28.87 | 28.44 | 28.61 | 159,392 | +0.03(+0.11%) |
Jul 27, 2011 | 29.13 | 29.13 | 28.44 | 28.58 | 173,030 | -0.56(-1.93%) |
Jul 26, 2011 | 29.41 | 29.67 | 28.83 | 29.14 | 123,706 | -0.35(-1.18%) |
Jul 25, 2011 | 29.34 | 29.75 | 29.16 | 29.49 | 101,961 | -0.16(-0.53%) |
Jul 22, 2011 | 29.60 | 30.16 | 29.28 | 29.65 | 76,359 | -0.43(-1.42%) |
Jul 21, 2011 | 30.13 | 30.36 | 29.65 | 30.08 | 195,757 | +0.00(+0.00%) |
Jul 20, 2011 | 30.15 | 30.29 | 29.75 | 30.08 | 53,892 | -0.06(-0.21%) |
Jul 19, 2011 | 29.73 | 30.14 | 29.56 | 30.14 | 92,735 | +0.63(+2.12%) |
Jul 18, 2011 | 30.01 | 30.01 | 29.42 | 29.52 | 60,265 | -0.55(-1.82%) |
Jul 15, 2011 | 29.96 | 30.34 | 29.85 | 30.06 | 136,544 | +0.14(+0.48%) |
Jul 14, 2011 | 30.67 | 30.93 | 29.72 | 29.92 | 106,549 | -0.62(-2.02%) |
Jul 13, 2011 | 30.70 | 31.11 | 30.45 | 30.54 | 109,864 | -0.07(-0.23%) |
Jul 12, 2011 | 30.66 | 31.06 | 30.47 | 30.61 | 131,973 | -0.05(-0.15%) |
Jul 11, 2011 | 31.15 | 31.42 | 30.60 | 30.66 | 162,932 | -0.90(-2.86%) |
Jul 08, 2011 | 31.62 | 32.01 | 31.48 | 31.56 | 184,277 | -0.53(-1.65%) |
Jul 07, 2011 | 32.45 | 32.52 | 31.94 | 32.09 | 303,211 | -0.17(-0.52%) |
Jul 06, 2011 | 32.20 | 32.33 | 32.14 | 32.26 | 174,739 | -0.06(-0.20%) |
Jul 05, 2011 | 32.24 | 32.41 | 32.11 | 32.32 | 108,278 | +0.08(+0.25%) |
Jul 01, 2011 | 31.86 | 32.29 | 31.60 | 32.24 | 203,588 | +0.44(+1.39%) |
Jun 30, 2011 | 31.36 | 32.05 | 31.36 | 31.80 | 137,657 | +0.44(+1.41%) |
Jun 29, 2011 | 31.24 | 31.50 | 31.18 | 31.35 | 70,984 | +0.18(+0.58%) |
Jun 28, 2011 | 30.30 | 31.26 | 30.16 | 31.17 | 105,631 | +0.93(+3.09%) |
Jun 27, 2011 | 29.95 | 30.51 | 29.66 | 30.24 | 138,080 | +0.17(+0.55%) |
Jun 24, 2011 | 30.25 | 30.25 | 29.50 | 30.07 | 838,989 | -0.07(-0.24%) |
Jun 23, 2011 | 29.77 | 30.25 | 29.29 | 30.14 | 198,541 | +0.01(+0.03%) |
Jun 22, 2011 | 30.03 | 30.51 | 29.91 | 30.13 | 59,414 | -0.10(-0.34%) |
Jun 21, 2011 | 29.99 | 30.24 | 29.66 | 30.24 | 107,866 | +0.42(+1.41%) |
Jun 20, 2011 | 29.76 | 29.94 | 29.09 | 29.82 | 93,202 | +0.42(+1.43%) |
Jun 17, 2011 | 29.56 | 29.86 | 29.19 | 29.40 | 208,659 | +0.02(+0.05%) |
Jun 16, 2011 | 29.22 | 29.79 | 29.07 | 29.38 | 88,833 | +0.20(+0.68%) |
Jun 15, 2011 | 29.35 | 29.79 | 29.08 | 29.18 | 101,729 | -0.47(-1.60%) |
Jun 14, 2011 | 29.46 | 29.86 | 29.41 | 29.66 | 77,684 | +0.47(+1.63%) |
Jun 13, 2011 | 29.17 | 29.48 | 28.94 | 29.18 | 95,165 | +0.11(+0.38%) |
Jun 10, 2011 | 28.92 | 29.51 | 28.63 | 29.07 | 120,205 | -0.07(-0.24%) |
Jun 09, 2011 | 29.29 | 29.45 | 28.99 | 29.14 | 70,458 | +0.01(+0.03%) |
Jun 08, 2011 | 28.99 | 29.27 | 28.99 | 29.14 | 79,442 | -0.01(-0.03%) |
Jun 07, 2011 | 29.07 | 29.39 | 28.90 | 29.14 | 44,716 | +0.10(+0.35%) |
Jun 06, 2011 | 29.01 | 29.30 | 28.89 | 29.04 | 100,874 | -0.02(-0.05%) |
Jun 03, 2011 | 29.30 | 29.42 | 29.01 | 29.06 | 127,135 | -0.02(-0.05%) |
May 24, 2011 | 29.05 | 29.24 | 28.81 | 29.07 | 129,578 | +0.06(+0.22%) |
May 23, 2011 | 29.20 | 29.20 | 28.74 | 29.01 | 115,478 | -0.59(-2.01%) |
May 20, 2011 | 29.91 | 30.02 | 29.01 | 29.60 | 100,535 | -0.53(-1.76%) |
May 19, 2011 | 30.05 | 30.33 | 29.62 | 30.13 | 66,021 | +0.33(+1.12%) |
May 18, 2011 | 29.69 | 29.89 | 29.50 | 29.80 | 80,287 | +0.18(+0.61%) |
May 17, 2011 | 29.81 | 29.92 | 29.46 | 29.62 | 77,837 | -0.35(-1.16%) |
May 16, 2011 | 30.34 | 30.37 | 29.97 | 29.97 | 71,459 | -0.57(-1.87%) |
May 13, 2011 | 31.08 | 31.26 | 30.26 | 30.54 | 70,243 | -0.51(-1.66%) |
May 12, 2011 | 30.40 | 31.09 | 30.09 | 31.05 | 53,636 | +0.53(+1.74%) |
May 11, 2011 | 31.11 | 31.11 | 30.33 | 30.52 | 84,856 | -0.73(-2.33%) |
May 10, 2011 | 31.07 | 31.40 | 30.96 | 31.25 | 52,794 | +0.44(+1.44%) |
May 09, 2011 | 30.35 | 30.94 | 30.02 | 30.81 | 79,891 | +0.36(+1.17%) |
May 06, 2011 | 30.93 | 31.08 | 30.17 | 30.45 | 78,116 | -0.06(-0.18%) |
May 05, 2011 | 30.68 | 31.05 | 30.36 | 30.51 | 74,296 | -0.31(-1.00%) |
May 04, 2011 | 31.42 | 31.42 | 30.57 | 30.81 | 127,213 | -0.62(-1.96%) |
May 03, 2011 | 31.51 | 31.89 | 31.10 | 31.43 | 86,642 | -0.13(-0.40%) |