Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.93 | 32.51 | 31.44 | 32.25 | 160,145 | +0.03(+0.09%) |
Jul 28, 2011 | 32.59 | 32.84 | 32.17 | 32.22 | 191,344 | -0.37(-1.14%) |
Jul 27, 2011 | 33.16 | 33.18 | 32.52 | 32.59 | 203,426 | -0.73(-2.19%) |
Jul 26, 2011 | 33.68 | 33.84 | 33.25 | 33.32 | 112,906 | -0.24(-0.72%) |
Jul 25, 2011 | 33.29 | 33.64 | 33.06 | 33.56 | 134,503 | -0.08(-0.24%) |
Jul 22, 2011 | 33.78 | 34.59 | 33.53 | 33.64 | 137,390 | -0.90(-2.61%) |
Jul 21, 2011 | 33.88 | 34.74 | 33.73 | 34.54 | 334,399 | +0.78(+2.31%) |
Jul 20, 2011 | 34.13 | 34.13 | 33.47 | 33.76 | 112,942 | -0.27(-0.79%) |
Jul 19, 2011 | 33.20 | 34.07 | 33.01 | 34.03 | 203,864 | +1.07(+3.25%) |
Jul 18, 2011 | 33.69 | 33.82 | 32.81 | 32.96 | 124,564 | -0.81(-2.40%) |
Jul 15, 2011 | 33.61 | 34.00 | 33.46 | 33.77 | 149,178 | +0.29(+0.87%) |
Jul 14, 2011 | 34.03 | 34.38 | 33.31 | 33.48 | 218,335 | -0.54(-1.59%) |
Jul 13, 2011 | 33.76 | 34.20 | 33.61 | 34.02 | 251,610 | +0.56(+1.67%) |
Jul 12, 2011 | 34.28 | 34.28 | 33.16 | 33.46 | 311,071 | -1.05(-3.04%) |
Jul 11, 2011 | 34.80 | 34.91 | 34.36 | 34.51 | 266,658 | -0.46(-1.32%) |
Jul 08, 2011 | 35.82 | 36.25 | 34.91 | 34.97 | 345,955 | -1.61(-4.40%) |
Jul 07, 2011 | 36.28 | 36.75 | 35.12 | 36.58 | 584,280 | +0.91(+2.55%) |
Jul 06, 2011 | 34.95 | 35.71 | 34.78 | 35.67 | 303,185 | +0.64(+1.83%) |
Jul 05, 2011 | 34.87 | 35.39 | 34.79 | 35.03 | 177,383 | +0.04(+0.11%) |
Jul 01, 2011 | 34.50 | 35.29 | 34.48 | 34.99 | 232,368 | +0.46(+1.33%) |
Jun 30, 2011 | 34.53 | 34.79 | 34.39 | 34.53 | 223,183 | +0.26(+0.76%) |
Jun 29, 2011 | 33.98 | 34.30 | 33.73 | 34.27 | 215,797 | +0.39(+1.15%) |
Jun 28, 2011 | 33.21 | 33.88 | 32.93 | 33.88 | 235,700 | +0.78(+2.36%) |
Jun 27, 2011 | 32.51 | 33.17 | 32.38 | 33.10 | 92,816 | +0.72(+2.22%) |
Jun 24, 2011 | 33.33 | 33.34 | 32.11 | 32.38 | 189,149 | -0.80(-2.41%) |
Jun 23, 2011 | 31.96 | 33.27 | 31.77 | 33.18 | 193,612 | +0.56(+1.72%) |
Jun 22, 2011 | 32.83 | 33.13 | 32.59 | 32.62 | 164,222 | -0.25(-0.76%) |
Jun 21, 2011 | 32.34 | 33.19 | 31.89 | 32.87 | 193,731 | +0.85(+2.65%) |
Jun 20, 2011 | 31.96 | 32.06 | 30.93 | 32.02 | 181,202 | +1.18(+3.83%) |
Jun 17, 2011 | 31.61 | 32.05 | 30.77 | 30.84 | 494,311 | -0.55(-1.75%) |
Jun 16, 2011 | 31.24 | 31.94 | 31.01 | 31.39 | 163,668 | +0.12(+0.38%) |
Jun 15, 2011 | 31.93 | 32.18 | 31.08 | 31.27 | 124,367 | -0.95(-2.95%) |
Jun 14, 2011 | 32.13 | 32.90 | 31.89 | 32.22 | 191,382 | +0.57(+1.80%) |
Jun 13, 2011 | 30.56 | 31.98 | 30.36 | 31.65 | 306,079 | +1.38(+4.56%) |
Jun 10, 2011 | 30.66 | 30.79 | 29.90 | 30.27 | 155,383 | -0.69(-2.23%) |
Jun 09, 2011 | 30.72 | 31.03 | 30.57 | 30.96 | 180,020 | +0.39(+1.28%) |
Jun 08, 2011 | 30.83 | 30.83 | 30.31 | 30.57 | 175,586 | -0.22(-0.71%) |
Jun 07, 2011 | 30.50 | 31.04 | 30.30 | 30.79 | 132,332 | +0.41(+1.35%) |
Jun 06, 2011 | 30.18 | 30.54 | 30.12 | 30.38 | 140,901 | -0.29(-0.95%) |
Jun 03, 2011 | 30.55 | 30.91 | 30.32 | 30.67 | 224,590 | -0.63(-2.01%) |
May 24, 2011 | 30.74 | 31.79 | 30.38 | 31.30 | 442,431 | +0.72(+2.35%) |
May 23, 2011 | 31.00 | 31.00 | 30.55 | 30.58 | 94,609 | -0.87(-2.77%) |
May 20, 2011 | 31.72 | 32.18 | 31.35 | 31.45 | 147,324 | -0.44(-1.38%) |
May 19, 2011 | 31.84 | 32.00 | 31.35 | 31.89 | 106,068 | +0.28(+0.89%) |
May 18, 2011 | 31.67 | 31.79 | 31.45 | 31.61 | 141,098 | -0.08(-0.25%) |
May 17, 2011 | 31.50 | 32.28 | 31.19 | 31.69 | 163,488 | -0.04(-0.13%) |
May 16, 2011 | 32.30 | 32.89 | 31.72 | 31.73 | 195,354 | -0.52(-1.61%) |
May 13, 2011 | 33.12 | 33.37 | 32.14 | 32.25 | 134,517 | -0.85(-2.57%) |
May 12, 2011 | 32.45 | 33.36 | 32.30 | 33.10 | 160,939 | +0.52(+1.60%) |
May 11, 2011 | 33.54 | 33.62 | 31.84 | 32.58 | 231,662 | -0.94(-2.80%) |
May 10, 2011 | 31.00 | 33.63 | 30.97 | 33.52 | 610,511 | +3.62(+12.11%) |
May 09, 2011 | 29.44 | 30.01 | 29.44 | 29.90 | 111,485 | +0.46(+1.56%) |
May 06, 2011 | 29.92 | 30.48 | 29.32 | 29.44 | 64,165 | -0.06(-0.20%) |
May 05, 2011 | 29.61 | 30.00 | 29.41 | 29.50 | 207,972 | -0.32(-1.07%) |
May 04, 2011 | 30.54 | 30.58 | 29.76 | 29.82 | 119,359 | -0.56(-1.84%) |
May 03, 2011 | 31.25 | 31.46 | 30.18 | 30.38 | 150,263 | -0.89(-2.85%) |