Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.16 | 32.24 | 32.15 | 32.21 | 274,642 | +0.08(+0.26%) |
Jul 28, 2011 | 32.17 | 32.17 | 32.09 | 32.12 | 300,646 | -0.04(-0.12%) |
Jul 27, 2011 | 32.21 | 32.28 | 32.13 | 32.16 | 535,588 | -0.03(-0.09%) |
Jul 26, 2011 | 32.17 | 32.21 | 32.06 | 32.19 | 775,051 | +0.15(+0.48%) |
Jul 25, 2011 | 31.93 | 32.06 | 31.90 | 32.03 | 381,617 | -0.05(-0.15%) |
Jul 22, 2011 | 32.13 | 32.14 | 32.08 | 32.08 | 270,758 | -0.12(-0.39%) |
Jul 21, 2011 | 32.05 | 32.22 | 32.05 | 32.21 | 412,654 | +0.18(+0.57%) |
Jul 20, 2011 | 31.95 | 32.06 | 31.93 | 32.02 | 164,808 | +0.08(+0.26%) |
Jul 19, 2011 | 31.82 | 31.94 | 31.76 | 31.94 | 770,184 | +0.23(+0.71%) |
Jul 18, 2011 | 31.66 | 31.71 | 31.59 | 31.71 | 1,439,954 | -0.11(-0.34%) |
Jul 15, 2011 | 31.82 | 31.84 | 31.77 | 31.82 | 78,992 | +0.07(+0.22%) |
Jul 14, 2011 | 31.77 | 31.87 | 31.75 | 31.75 | 284,168 | -0.05(-0.15%) |
Jul 13, 2011 | 31.66 | 31.81 | 31.63 | 31.80 | 173,120 | +0.21(+0.68%) |
Jul 12, 2011 | 31.53 | 31.65 | 31.46 | 31.58 | 635,111 | -0.13(-0.41%) |
Jul 11, 2011 | 31.84 | 31.84 | 31.67 | 31.71 | 263,187 | -0.25(-0.78%) |
Jul 08, 2011 | 31.94 | 31.98 | 31.87 | 31.96 | 183,267 | +0.09(+0.28%) |
Jul 07, 2011 | 31.87 | 31.99 | 31.87 | 31.87 | 614,918 | +0.08(+0.24%) |
Jul 06, 2011 | 31.80 | 31.84 | 31.74 | 31.80 | 149,234 | -0.06(-0.18%) |
Jul 05, 2011 | 31.85 | 31.97 | 31.84 | 31.86 | 310,429 | -0.08(-0.26%) |
Jul 01, 2011 | 31.77 | 31.94 | 31.73 | 31.94 | 1,575,670 | +0.21(+0.65%) |
Jun 30, 2011 | 31.67 | 31.74 | 31.65 | 31.73 | 257,916 | +0.10(+0.32%) |
Jun 29, 2011 | 31.49 | 31.64 | 31.44 | 31.63 | 436,007 | +0.24(+0.77%) |
Jun 28, 2011 | 31.37 | 31.58 | 31.30 | 31.39 | 232,828 | +0.12(+0.38%) |
Jun 27, 2011 | 31.32 | 31.34 | 31.25 | 31.27 | 497,798 | -0.04(-0.11%) |
Jun 24, 2011 | 31.39 | 31.40 | 31.31 | 31.31 | 463,780 | -0.07(-0.21%) |
Jun 23, 2011 | 31.47 | 31.54 | 31.32 | 31.37 | 178,217 | -0.20(-0.64%) |
Jun 22, 2011 | 31.58 | 31.61 | 31.50 | 31.57 | 356,945 | -0.07(-0.22%) |
Jun 21, 2011 | 31.61 | 31.68 | 31.48 | 31.64 | 180,290 | +0.14(+0.45%) |
Jun 20, 2011 | 31.50 | 31.52 | 31.46 | 31.50 | 197,166 | +0.08(+0.25%) |
Jun 17, 2011 | 31.52 | 31.55 | 31.42 | 31.42 | 252,676 | +0.01(+0.02%) |
Jun 16, 2011 | 31.37 | 31.42 | 31.31 | 31.42 | 162,703 | -0.11(-0.36%) |
Jun 15, 2011 | 31.66 | 31.68 | 31.47 | 31.53 | 300,290 | -0.25(-0.78%) |
Jun 14, 2011 | 31.76 | 31.82 | 31.65 | 31.78 | 482,304 | +0.09(+0.30%) |
Jun 13, 2011 | 31.68 | 31.70 | 31.59 | 31.68 | 208,755 | +0.07(+0.22%) |
Jun 10, 2011 | 31.75 | 31.75 | 31.52 | 31.61 | 148,775 | -0.07(-0.22%) |
Jun 09, 2011 | 31.72 | 31.73 | 31.55 | 31.68 | 213,143 | -0.00(-0.00%) |
Jun 08, 2011 | 31.76 | 31.79 | 31.68 | 31.68 | 175,213 | -0.10(-0.32%) |
Jun 07, 2011 | 31.84 | 31.84 | 31.71 | 31.79 | 701,147 | +0.05(+0.17%) |
Jun 06, 2011 | 31.74 | 31.89 | 31.71 | 31.73 | 424,462 | -0.06(-0.19%) |
Jun 03, 2011 | 31.67 | 31.79 | 31.67 | 31.79 | 526,426 | +0.48(+1.53%) |
May 24, 2011 | 31.30 | 31.32 | 31.26 | 31.31 | 260,937 | +0.09(+0.28%) |
May 23, 2011 | 31.24 | 31.27 | 31.12 | 31.22 | 235,823 | -0.39(-1.22%) |
May 20, 2011 | 31.63 | 31.66 | 31.54 | 31.61 | 199,013 | -0.05(-0.15%) |
May 19, 2011 | 31.58 | 31.66 | 31.54 | 31.66 | 371,634 | +0.19(+0.60%) |
May 18, 2011 | 31.42 | 31.54 | 31.38 | 31.47 | 451,630 | +0.08(+0.26%) |
May 17, 2011 | 31.23 | 31.38 | 31.14 | 31.38 | 459,953 | +0.11(+0.36%) |
May 16, 2011 | 31.31 | 31.34 | 31.19 | 31.27 | 409,502 | -0.05(-0.15%) |
May 13, 2011 | 31.47 | 31.49 | 31.23 | 31.32 | 179,779 | -0.17(-0.55%) |
May 12, 2011 | 31.42 | 31.51 | 31.36 | 31.49 | 225,666 | -0.01(-0.02%) |
May 11, 2011 | 31.68 | 31.70 | 31.47 | 31.50 | 373,400 | -0.23(-0.71%) |
May 10, 2011 | 31.60 | 31.72 | 31.57 | 31.72 | 197,571 | +0.09(+0.28%) |
May 09, 2011 | 31.58 | 31.65 | 31.54 | 31.63 | 180,622 | +0.08(+0.26%) |
May 06, 2011 | 31.69 | 31.78 | 31.50 | 31.55 | 390,286 | +0.12(+0.38%) |
May 05, 2011 | 31.71 | 31.71 | 31.42 | 31.43 | 482,301 | -0.36(-1.12%) |
May 04, 2011 | 31.99 | 32.02 | 31.75 | 31.79 | 542,147 | -0.15(-0.48%) |
May 03, 2011 | 31.94 | 32.00 | 31.88 | 31.94 | 252,586 | -0.09(-0.30%) |