Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.60 | 29.96 | 29.38 | 29.65 | 1,403,118 | -0.25(-0.84%) |
Jul 28, 2011 | 29.43 | 30.52 | 29.29 | 29.90 | 1,853,456 | +1.29(+4.52%) |
Jul 27, 2011 | 29.23 | 29.25 | 28.47 | 28.61 | 1,200,787 | -0.66(-2.24%) |
Jul 26, 2011 | 29.46 | 29.46 | 29.15 | 29.26 | 534,595 | -0.27(-0.91%) |
Jul 25, 2011 | 29.43 | 29.66 | 29.30 | 29.53 | 747,586 | -0.21(-0.70%) |
Jul 22, 2011 | 30.03 | 30.04 | 29.63 | 29.74 | 588,565 | -0.28(-0.95%) |
Jul 21, 2011 | 29.68 | 30.11 | 29.63 | 30.02 | 802,050 | +0.48(+1.64%) |
Jul 20, 2011 | 29.66 | 29.69 | 29.32 | 29.54 | 581,593 | -0.03(-0.09%) |
Jul 19, 2011 | 29.33 | 29.59 | 29.19 | 29.57 | 829,839 | +0.39(+1.33%) |
Jul 18, 2011 | 29.51 | 29.56 | 29.04 | 29.18 | 754,759 | -0.48(-1.63%) |
Jul 15, 2011 | 29.56 | 29.66 | 29.24 | 29.66 | 1,270,123 | +0.21(+0.70%) |
Jul 14, 2011 | 29.76 | 29.86 | 29.39 | 29.45 | 1,216,369 | -0.28(-0.96%) |
Jul 13, 2011 | 29.71 | 29.90 | 29.60 | 29.74 | 914,168 | +0.19(+0.64%) |
Jul 12, 2011 | 29.39 | 29.67 | 29.39 | 29.55 | 1,509,868 | +0.10(+0.35%) |
Jul 11, 2011 | 29.79 | 29.85 | 29.39 | 29.44 | 2,046,646 | -0.71(-2.35%) |
Jul 08, 2011 | 30.47 | 30.51 | 30.11 | 30.15 | 998,602 | -0.60(-1.96%) |
Jul 07, 2011 | 30.68 | 30.85 | 30.68 | 30.76 | 867,640 | +0.27(+0.88%) |
Jul 06, 2011 | 30.05 | 30.57 | 29.99 | 30.49 | 1,146,523 | +0.39(+1.29%) |
Jul 05, 2011 | 30.28 | 30.28 | 29.91 | 30.10 | 991,452 | -0.22(-0.74%) |
Jul 01, 2011 | 29.97 | 30.35 | 29.82 | 30.32 | 846,935 | +0.36(+1.21%) |
Jun 30, 2011 | 29.62 | 30.07 | 29.62 | 29.96 | 901,580 | +0.38(+1.28%) |
Jun 29, 2011 | 29.57 | 29.60 | 29.34 | 29.58 | 2,505,856 | +0.16(+0.53%) |
Jun 28, 2011 | 29.31 | 29.46 | 29.19 | 29.43 | 2,021,588 | +0.17(+0.59%) |
Jun 27, 2011 | 29.10 | 29.31 | 29.04 | 29.25 | 1,313,454 | +0.22(+0.74%) |
Jun 24, 2011 | 29.21 | 29.22 | 29.01 | 29.04 | 1,376,094 | -0.14(-0.47%) |
Jun 23, 2011 | 29.13 | 29.23 | 28.86 | 29.18 | 1,296,734 | -0.26(-0.88%) |
Jun 22, 2011 | 29.56 | 29.70 | 29.39 | 29.44 | 919,972 | -0.23(-0.79%) |
Jun 21, 2011 | 29.68 | 29.80 | 29.46 | 29.67 | 1,106,503 | +0.21(+0.70%) |
Jun 20, 2011 | 29.45 | 29.53 | 29.39 | 29.46 | 1,483,260 | -0.17(-0.58%) |
Jun 17, 2011 | 29.77 | 29.88 | 29.58 | 29.63 | 1,391,216 | +0.03(+0.09%) |
Jun 16, 2011 | 29.77 | 29.81 | 29.47 | 29.61 | 966,268 | -0.13(-0.44%) |
Jun 15, 2011 | 29.98 | 30.12 | 29.58 | 29.74 | 1,335,258 | -0.52(-1.71%) |
Jun 14, 2011 | 30.33 | 30.41 | 30.12 | 30.26 | 1,934,621 | +0.19(+0.63%) |
Jun 13, 2011 | 30.22 | 30.23 | 29.94 | 30.07 | 857,531 | -0.03(-0.09%) |
Jun 10, 2011 | 30.54 | 30.72 | 30.07 | 30.09 | 921,650 | -0.60(-1.97%) |
Jun 09, 2011 | 30.74 | 30.78 | 30.54 | 30.70 | 1,369,013 | +0.06(+0.20%) |
Jun 08, 2011 | 31.07 | 31.14 | 30.63 | 30.64 | 1,297,210 | -0.53(-1.69%) |
Jun 07, 2011 | 31.21 | 31.41 | 31.14 | 31.16 | 710,003 | +0.07(+0.22%) |
Jun 06, 2011 | 31.20 | 31.46 | 31.05 | 31.09 | 661,305 | -0.17(-0.55%) |
Jun 03, 2011 | 31.52 | 31.69 | 31.25 | 31.27 | 1,015,887 | -0.46(-1.44%) |
May 24, 2011 | 31.94 | 32.05 | 31.65 | 31.72 | 617,785 | -0.24(-0.76%) |
May 23, 2011 | 31.45 | 32.06 | 31.41 | 31.96 | 1,028,097 | +0.23(+0.73%) |
May 20, 2011 | 32.31 | 32.31 | 31.71 | 31.73 | 718,510 | -0.60(-1.86%) |
May 19, 2011 | 32.34 | 32.49 | 32.03 | 32.33 | 453,487 | +0.10(+0.32%) |
May 18, 2011 | 31.89 | 32.27 | 31.74 | 32.23 | 430,843 | +0.41(+1.30%) |
May 17, 2011 | 32.06 | 32.07 | 31.72 | 31.82 | 755,178 | -0.32(-0.99%) |
May 16, 2011 | 32.25 | 32.43 | 32.12 | 32.13 | 594,042 | -0.18(-0.56%) |
May 13, 2011 | 32.68 | 32.70 | 32.22 | 32.32 | 490,743 | -0.31(-0.95%) |
May 12, 2011 | 32.51 | 32.72 | 32.35 | 32.62 | 1,247,533 | +0.06(+0.18%) |
May 11, 2011 | 33.11 | 33.22 | 32.52 | 32.56 | 1,037,468 | -0.65(-1.97%) |
May 10, 2011 | 33.01 | 33.34 | 32.99 | 33.22 | 741,213 | +0.35(+1.07%) |
May 09, 2011 | 32.98 | 33.05 | 32.73 | 32.87 | 907,593 | -0.16(-0.49%) |
May 06, 2011 | 33.66 | 33.82 | 32.98 | 33.03 | 1,059,800 | -0.25(-0.75%) |
May 05, 2011 | 32.93 | 33.64 | 32.80 | 33.28 | 1,862,187 | +0.23(+0.70%) |
May 04, 2011 | 32.96 | 33.10 | 32.79 | 33.05 | 1,340,515 | +0.01(+0.03%) |
May 03, 2011 | 32.83 | 33.05 | 32.71 | 33.04 | 1,026,058 | +0.08(+0.23%) |