Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.55 | 29.92 | 29.33 | 29.61 | 1,405,259 | -0.25(-0.84%) |
Jul 28, 2011 | 29.38 | 30.48 | 29.24 | 29.86 | 1,856,284 | +1.29(+4.52%) |
Jul 27, 2011 | 29.18 | 29.20 | 28.43 | 28.56 | 1,202,620 | -0.65(-2.24%) |
Jul 26, 2011 | 29.42 | 29.42 | 29.11 | 29.22 | 535,411 | -0.27(-0.91%) |
Jul 25, 2011 | 29.38 | 29.62 | 29.25 | 29.49 | 748,727 | -0.21(-0.70%) |
Jul 22, 2011 | 29.99 | 29.99 | 29.59 | 29.69 | 589,463 | -0.28(-0.95%) |
Jul 21, 2011 | 29.63 | 30.06 | 29.58 | 29.98 | 803,274 | +0.48(+1.64%) |
Jul 20, 2011 | 29.61 | 29.64 | 29.28 | 29.49 | 582,480 | -0.03(-0.09%) |
Jul 19, 2011 | 29.29 | 29.55 | 29.15 | 29.52 | 831,105 | +0.39(+1.33%) |
Jul 18, 2011 | 29.47 | 29.51 | 28.99 | 29.13 | 755,911 | -0.48(-1.63%) |
Jul 15, 2011 | 29.51 | 29.61 | 29.19 | 29.61 | 1,272,061 | +0.21(+0.70%) |
Jul 14, 2011 | 29.72 | 29.81 | 29.35 | 29.41 | 1,218,225 | -0.28(-0.96%) |
Jul 13, 2011 | 29.67 | 29.86 | 29.55 | 29.69 | 915,563 | +0.19(+0.64%) |
Jul 12, 2011 | 29.35 | 29.62 | 29.35 | 29.50 | 1,512,172 | +0.10(+0.35%) |
Jul 11, 2011 | 29.74 | 29.80 | 29.35 | 29.40 | 2,049,769 | -0.71(-2.35%) |
Jul 08, 2011 | 30.42 | 30.46 | 30.06 | 30.11 | 1,000,126 | -0.60(-1.96%) |
Jul 07, 2011 | 30.63 | 30.80 | 30.63 | 30.71 | 868,964 | +0.27(+0.88%) |
Jul 06, 2011 | 30.00 | 30.53 | 29.94 | 30.44 | 1,148,273 | +0.39(+1.29%) |
Jul 05, 2011 | 30.24 | 30.24 | 29.86 | 30.05 | 992,965 | -0.22(-0.74%) |
Jul 01, 2011 | 29.93 | 30.30 | 29.77 | 30.28 | 848,227 | +0.36(+1.21%) |
Jun 30, 2011 | 29.57 | 30.03 | 29.57 | 29.92 | 902,956 | +0.38(+1.28%) |
Jun 29, 2011 | 29.52 | 29.55 | 29.30 | 29.54 | 2,509,680 | +0.16(+0.53%) |
Jun 28, 2011 | 29.26 | 29.42 | 29.15 | 29.38 | 2,024,673 | +0.17(+0.59%) |
Jun 27, 2011 | 29.05 | 29.26 | 28.99 | 29.21 | 1,315,458 | +0.22(+0.74%) |
Jun 24, 2011 | 29.17 | 29.18 | 28.97 | 28.99 | 1,378,194 | -0.14(-0.47%) |
Jun 23, 2011 | 29.09 | 29.18 | 28.81 | 29.13 | 1,298,713 | -0.26(-0.88%) |
Jun 22, 2011 | 29.51 | 29.66 | 29.35 | 29.39 | 921,376 | -0.23(-0.79%) |
Jun 21, 2011 | 29.63 | 29.75 | 29.42 | 29.62 | 1,108,191 | +0.21(+0.70%) |
Jun 20, 2011 | 29.41 | 29.49 | 29.35 | 29.42 | 1,485,524 | -0.17(-0.58%) |
Jun 17, 2011 | 29.73 | 29.83 | 29.54 | 29.59 | 1,393,338 | +0.03(+0.09%) |
Jun 16, 2011 | 29.73 | 29.76 | 29.43 | 29.56 | 967,743 | -0.13(-0.44%) |
Jun 15, 2011 | 29.93 | 30.07 | 29.54 | 29.69 | 1,337,296 | -0.52(-1.71%) |
Jun 14, 2011 | 30.29 | 30.36 | 30.07 | 30.21 | 1,937,574 | +0.19(+0.63%) |
Jun 13, 2011 | 30.17 | 30.18 | 29.89 | 30.02 | 858,839 | -0.03(-0.09%) |
Jun 10, 2011 | 30.49 | 30.67 | 30.03 | 30.05 | 923,056 | -0.60(-1.97%) |
Jun 09, 2011 | 30.69 | 30.73 | 30.49 | 30.65 | 1,371,102 | +0.06(+0.20%) |
Jun 08, 2011 | 31.02 | 31.10 | 30.58 | 30.59 | 1,299,190 | -0.53(-1.69%) |
Jun 07, 2011 | 31.17 | 31.36 | 31.09 | 31.11 | 711,086 | +0.07(+0.22%) |
Jun 06, 2011 | 31.16 | 31.42 | 31.00 | 31.05 | 662,314 | -0.17(-0.55%) |
Jun 03, 2011 | 31.47 | 31.64 | 31.20 | 31.22 | 1,017,437 | -0.46(-1.44%) |
May 24, 2011 | 31.89 | 32.00 | 31.61 | 31.67 | 618,728 | -0.24(-0.76%) |
May 23, 2011 | 31.41 | 32.01 | 31.36 | 31.92 | 1,029,666 | +0.23(+0.73%) |
May 20, 2011 | 32.26 | 32.26 | 31.67 | 31.68 | 719,607 | -0.60(-1.86%) |
May 19, 2011 | 32.29 | 32.44 | 31.98 | 32.28 | 454,179 | +0.10(+0.32%) |
May 18, 2011 | 31.84 | 32.22 | 31.69 | 32.18 | 431,500 | +0.41(+1.30%) |
May 17, 2011 | 32.01 | 32.03 | 31.67 | 31.77 | 756,331 | -0.32(-0.99%) |
May 16, 2011 | 32.20 | 32.38 | 32.07 | 32.09 | 594,948 | -0.18(-0.56%) |
May 13, 2011 | 32.63 | 32.65 | 32.17 | 32.27 | 491,491 | -0.31(-0.95%) |
May 12, 2011 | 32.46 | 32.67 | 32.30 | 32.57 | 1,249,437 | +0.06(+0.18%) |
May 11, 2011 | 33.06 | 33.17 | 32.47 | 32.51 | 1,039,051 | -0.65(-1.97%) |
May 10, 2011 | 32.96 | 33.29 | 32.94 | 33.17 | 742,344 | +0.35(+1.07%) |
May 09, 2011 | 32.93 | 33.00 | 32.68 | 32.82 | 908,978 | -0.16(-0.49%) |
May 06, 2011 | 33.60 | 33.77 | 32.93 | 32.98 | 1,061,417 | -0.25(-0.75%) |
May 05, 2011 | 32.88 | 33.59 | 32.75 | 33.23 | 1,865,029 | +0.23(+0.70%) |
May 04, 2011 | 32.91 | 33.05 | 32.74 | 33.00 | 1,342,561 | +0.01(+0.03%) |
May 03, 2011 | 32.78 | 33.00 | 32.66 | 32.99 | 1,027,624 | +0.08(+0.23%) |