Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.47 | 29.94 | 29.26 | 29.67 | 228,920 | -0.17(-0.56%) |
Jul 28, 2011 | 30.17 | 30.34 | 29.79 | 29.84 | 170,582 | -0.25(-0.83%) |
Jul 27, 2011 | 30.77 | 30.77 | 30.03 | 30.09 | 147,259 | -0.87(-2.81%) |
Jul 26, 2011 | 31.41 | 31.41 | 30.89 | 30.96 | 218,265 | -0.51(-1.63%) |
Jul 25, 2011 | 31.22 | 31.65 | 31.19 | 31.47 | 110,806 | -0.06(-0.19%) |
Jul 22, 2011 | 31.60 | 31.60 | 31.50 | 31.53 | 94,194 | -0.22(-0.70%) |
Jul 21, 2011 | 31.49 | 31.86 | 31.46 | 31.75 | 104,699 | +0.41(+1.32%) |
Jul 20, 2011 | 31.37 | 31.43 | 31.23 | 31.34 | 59,375 | +0.08(+0.26%) |
Jul 19, 2011 | 30.98 | 31.31 | 30.98 | 31.26 | 146,778 | +0.47(+1.52%) |
Jul 18, 2011 | 31.01 | 31.02 | 30.60 | 30.79 | 89,007 | -0.39(-1.24%) |
Jul 15, 2011 | 31.31 | 31.31 | 30.91 | 31.18 | 464,680 | +0.01(+0.04%) |
Jul 14, 2011 | 31.56 | 31.73 | 31.10 | 31.16 | 126,762 | -0.35(-1.12%) |
Jul 13, 2011 | 31.61 | 31.87 | 31.45 | 31.52 | 85,643 | +0.11(+0.36%) |
Jul 12, 2011 | 31.61 | 31.67 | 31.37 | 31.40 | 105,003 | -0.30(-0.96%) |
Jul 11, 2011 | 31.89 | 32.00 | 31.61 | 31.71 | 96,689 | -0.65(-2.00%) |
Jul 08, 2011 | 32.26 | 32.36 | 32.13 | 32.36 | 156,814 | -0.36(-1.09%) |
Jul 07, 2011 | 32.65 | 32.83 | 32.61 | 32.71 | 155,817 | +0.33(+1.03%) |
Jul 06, 2011 | 32.17 | 32.42 | 32.14 | 32.38 | 82,514 | +0.14(+0.44%) |
Jul 05, 2011 | 32.34 | 32.34 | 32.13 | 32.24 | 184,445 | -0.13(-0.39%) |
Jul 01, 2011 | 31.78 | 32.42 | 31.76 | 32.36 | 721,663 | +0.57(+1.78%) |
Jun 30, 2011 | 31.39 | 31.86 | 31.38 | 31.80 | 116,989 | +0.49(+1.56%) |
Jun 29, 2011 | 31.30 | 31.40 | 31.10 | 31.31 | 107,320 | +0.18(+0.57%) |
Jun 28, 2011 | 30.82 | 31.14 | 30.75 | 31.13 | 61,064 | +0.46(+1.50%) |
Jun 27, 2011 | 30.44 | 30.78 | 30.31 | 30.67 | 86,494 | +0.22(+0.72%) |
Jun 24, 2011 | 30.73 | 30.83 | 30.40 | 30.45 | 78,532 | -0.34(-1.12%) |
Jun 23, 2011 | 30.39 | 30.79 | 30.21 | 30.79 | 423,237 | -0.05(-0.18%) |
Jun 22, 2011 | 30.90 | 31.16 | 30.84 | 30.85 | 96,447 | -0.17(-0.54%) |
Jun 21, 2011 | 30.66 | 31.07 | 30.66 | 31.02 | 104,305 | +0.52(+1.70%) |
Jun 20, 2011 | 30.47 | 30.53 | 30.41 | 30.50 | 69,417 | +0.23(+0.78%) |
Jun 17, 2011 | 30.46 | 30.49 | 30.18 | 30.26 | 84,231 | +0.10(+0.34%) |
Jun 16, 2011 | 30.11 | 30.35 | 29.93 | 30.16 | 125,422 | +0.03(+0.11%) |
Jun 15, 2011 | 30.37 | 30.51 | 30.08 | 30.13 | 146,266 | -0.51(-1.65%) |
Jun 14, 2011 | 30.38 | 30.75 | 30.32 | 30.63 | 93,086 | +0.55(+1.82%) |
Jun 13, 2011 | 30.15 | 30.27 | 29.95 | 30.09 | 96,732 | -0.02(-0.08%) |
Jun 10, 2011 | 30.42 | 30.45 | 30.04 | 30.11 | 128,862 | -0.45(-1.48%) |
Jun 09, 2011 | 30.38 | 30.69 | 30.36 | 30.56 | 143,450 | +0.22(+0.71%) |
Jun 08, 2011 | 30.51 | 30.54 | 30.28 | 30.34 | 225,444 | -0.22(-0.72%) |
Jun 07, 2011 | 30.71 | 30.81 | 30.56 | 30.56 | 192,677 | +0.02(+0.07%) |
Jun 06, 2011 | 30.72 | 30.80 | 30.50 | 30.54 | 173,668 | -0.26(-0.84%) |
Jun 03, 2011 | 30.84 | 31.03 | 30.72 | 30.80 | 204,974 | -0.40(-1.27%) |
May 24, 2011 | 31.46 | 31.52 | 31.14 | 31.20 | 158,039 | -0.21(-0.68%) |
May 23, 2011 | 31.44 | 31.52 | 31.23 | 31.41 | 189,755 | -0.51(-1.60%) |
May 20, 2011 | 32.14 | 32.14 | 31.79 | 31.92 | 91,785 | -0.25(-0.79%) |
May 19, 2011 | 32.15 | 32.36 | 32.05 | 32.17 | 129,902 | +0.16(+0.51%) |
May 18, 2011 | 31.64 | 32.05 | 31.53 | 32.01 | 235,428 | +0.40(+1.27%) |
May 17, 2011 | 31.82 | 31.84 | 31.45 | 31.61 | 160,204 | -0.38(-1.20%) |
May 16, 2011 | 32.01 | 32.28 | 31.96 | 31.99 | 115,456 | -0.17(-0.53%) |
May 13, 2011 | 32.52 | 32.64 | 32.09 | 32.16 | 91,198 | -0.36(-1.11%) |
May 12, 2011 | 32.33 | 32.61 | 32.14 | 32.52 | 130,874 | +0.05(+0.17%) |
May 11, 2011 | 32.74 | 32.77 | 32.32 | 32.47 | 151,426 | -0.34(-1.05%) |
May 10, 2011 | 32.66 | 32.87 | 32.66 | 32.81 | 107,878 | +0.30(+0.92%) |
May 09, 2011 | 32.34 | 32.61 | 32.28 | 32.52 | 91,260 | +0.19(+0.57%) |
May 06, 2011 | 32.52 | 32.70 | 32.22 | 32.33 | 115,611 | +0.20(+0.63%) |
May 05, 2011 | 32.05 | 32.48 | 31.97 | 32.13 | 131,025 | -0.17(-0.52%) |
May 04, 2011 | 32.75 | 32.75 | 32.18 | 32.29 | 116,682 | -0.45(-1.37%) |
May 03, 2011 | 32.84 | 32.93 | 32.57 | 32.74 | 84,220 | -0.19(-0.56%) |