Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.20 | 33.54 | 31.62 | 33.28 | 628,146 | +0.90(+2.78%) |
Jul 28, 2011 | 31.90 | 32.71 | 31.59 | 32.38 | 604,839 | +0.26(+0.81%) |
Jul 27, 2011 | 32.49 | 32.74 | 31.61 | 32.12 | 875,923 | -0.62(-1.89%) |
Jul 26, 2011 | 33.74 | 33.74 | 32.64 | 32.74 | 782,956 | -1.07(-3.16%) |
Jul 25, 2011 | 34.01 | 35.27 | 33.70 | 33.81 | 829,231 | -0.43(-1.26%) |
Jul 22, 2011 | 34.34 | 36.89 | 33.33 | 34.24 | 2,172,318 | -3.57(-9.44%) |
Jul 21, 2011 | 36.96 | 37.91 | 36.62 | 37.81 | 649,278 | +0.81(+2.19%) |
Jul 20, 2011 | 37.51 | 37.75 | 36.52 | 37.00 | 279,089 | -0.01(-0.03%) |
Jul 19, 2011 | 36.87 | 37.38 | 36.59 | 37.01 | 371,739 | +0.74(+2.04%) |
Jul 18, 2011 | 36.52 | 36.58 | 35.56 | 36.27 | 455,075 | -0.48(-1.31%) |
Jul 15, 2011 | 36.70 | 37.13 | 36.24 | 36.75 | 319,403 | +0.20(+0.55%) |
Jul 14, 2011 | 38.05 | 38.50 | 36.47 | 36.55 | 483,750 | -1.28(-3.38%) |
Jul 13, 2011 | 36.98 | 38.01 | 36.85 | 37.83 | 416,880 | +1.19(+3.25%) |
Jul 12, 2011 | 36.47 | 37.28 | 36.41 | 36.64 | 315,861 | -0.09(-0.25%) |
Jul 11, 2011 | 37.50 | 38.06 | 36.58 | 36.73 | 594,535 | -0.89(-2.37%) |
Jul 08, 2011 | 37.41 | 37.90 | 37.22 | 37.62 | 402,435 | -0.45(-1.18%) |
Jul 07, 2011 | 38.38 | 38.43 | 37.56 | 38.07 | 563,380 | +0.68(+1.82%) |
Jul 06, 2011 | 38.65 | 38.66 | 36.69 | 37.39 | 589,777 | +0.31(+0.84%) |
Jul 05, 2011 | 36.10 | 37.65 | 36.08 | 37.08 | 878,003 | +1.25(+3.49%) |
Jul 01, 2011 | 35.62 | 35.95 | 35.36 | 35.83 | 488,184 | +0.25(+0.72%) |
Jun 30, 2011 | 35.50 | 35.98 | 35.42 | 35.58 | 363,568 | +0.23(+0.64%) |
Jun 29, 2011 | 35.32 | 35.74 | 35.00 | 35.35 | 510,900 | +0.36(+1.03%) |
Jun 28, 2011 | 34.68 | 35.65 | 34.61 | 34.99 | 927,183 | +0.67(+1.95%) |
Jun 27, 2011 | 32.80 | 34.44 | 32.53 | 34.32 | 968,986 | +2.25(+7.02%) |
Jun 24, 2011 | 31.84 | 32.30 | 31.64 | 32.07 | 512,691 | +0.20(+0.63%) |
Jun 23, 2011 | 30.90 | 31.87 | 30.42 | 31.87 | 458,164 | +0.70(+2.25%) |
Jun 22, 2011 | 31.21 | 31.81 | 31.14 | 31.17 | 190,703 | -0.23(-0.73%) |
Jun 21, 2011 | 31.00 | 31.94 | 30.71 | 31.40 | 515,121 | +0.75(+2.45%) |
Jun 20, 2011 | 30.78 | 30.98 | 30.05 | 30.65 | 514,331 | +0.33(+1.09%) |
Jun 17, 2011 | 31.12 | 31.12 | 30.22 | 30.32 | 436,088 | -0.51(-1.65%) |
Jun 16, 2011 | 31.20 | 31.70 | 30.55 | 30.83 | 294,200 | -0.37(-1.19%) |
Jun 15, 2011 | 31.22 | 31.78 | 30.97 | 31.20 | 329,233 | -0.33(-1.05%) |
Jun 14, 2011 | 31.61 | 32.12 | 31.18 | 31.53 | 423,166 | +0.35(+1.12%) |
Jun 13, 2011 | 31.30 | 31.69 | 31.00 | 31.18 | 309,398 | -0.05(-0.16%) |
Jun 10, 2011 | 31.98 | 32.22 | 31.08 | 31.23 | 350,736 | -1.00(-3.10%) |
Jun 09, 2011 | 31.96 | 32.62 | 31.80 | 32.23 | 301,222 | +0.48(+1.51%) |
Jun 08, 2011 | 31.25 | 32.47 | 31.11 | 31.75 | 626,129 | +0.29(+0.92%) |
Jun 07, 2011 | 30.59 | 31.75 | 30.17 | 31.46 | 391,522 | +1.04(+3.42%) |
Jun 06, 2011 | 31.01 | 31.15 | 30.36 | 30.42 | 393,601 | -0.77(-2.47%) |
Jun 03, 2011 | 31.22 | 31.70 | 31.04 | 31.19 | 264,278 | +1.26(+4.21%) |
May 24, 2011 | 30.38 | 30.53 | 29.80 | 29.93 | 225,419 | -0.33(-1.09%) |
May 23, 2011 | 30.45 | 30.62 | 29.91 | 30.26 | 197,944 | -0.70(-2.26%) |
May 20, 2011 | 30.81 | 31.32 | 30.81 | 30.96 | 240,290 | -0.09(-0.31%) |
May 19, 2011 | 30.69 | 31.22 | 30.41 | 31.05 | 330,126 | +0.68(+2.22%) |
May 18, 2011 | 29.86 | 30.43 | 29.74 | 30.38 | 177,682 | +0.57(+1.91%) |
May 17, 2011 | 29.55 | 30.10 | 29.47 | 29.81 | 212,454 | -0.06(-0.20%) |
May 16, 2011 | 30.02 | 30.65 | 29.86 | 29.87 | 216,984 | -0.26(-0.86%) |
May 13, 2011 | 31.06 | 31.18 | 30.12 | 30.13 | 245,775 | -0.96(-3.09%) |
May 12, 2011 | 30.19 | 31.17 | 30.00 | 31.09 | 243,227 | +0.74(+2.44%) |
May 11, 2011 | 30.87 | 31.06 | 30.20 | 30.35 | 166,713 | -0.70(-2.25%) |
May 10, 2011 | 30.67 | 31.06 | 30.47 | 31.05 | 298,534 | +0.62(+2.04%) |
May 09, 2011 | 29.53 | 30.60 | 29.22 | 30.43 | 236,897 | +0.81(+2.73%) |
May 06, 2011 | 30.06 | 30.26 | 29.56 | 29.62 | 203,336 | -0.04(-0.13%) |
May 05, 2011 | 29.50 | 30.25 | 29.02 | 29.66 | 297,310 | -0.16(-0.54%) |
May 04, 2011 | 30.66 | 30.70 | 29.54 | 29.82 | 256,185 | -0.85(-2.77%) |
May 03, 2011 | 31.02 | 31.11 | 30.42 | 30.67 | 317,949 | -0.40(-1.29%) |