Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.55 | 30.66 | 29.46 | 30.39 | 1,769,072 | +0.56(+1.86%) |
Jul 28, 2011 | 30.23 | 30.81 | 29.77 | 29.84 | 1,062,037 | -0.35(-1.16%) |
Jul 27, 2011 | 30.49 | 30.63 | 30.16 | 30.19 | 1,524,047 | -0.51(-1.67%) |
Jul 26, 2011 | 31.00 | 31.00 | 30.63 | 30.70 | 1,169,186 | -0.35(-1.13%) |
Jul 25, 2011 | 30.94 | 31.57 | 30.65 | 31.05 | 1,684,926 | +0.32(+1.03%) |
Jul 22, 2011 | 30.78 | 30.78 | 30.21 | 30.73 | 837,542 | +0.03(+0.11%) |
Jul 21, 2011 | 30.61 | 30.83 | 30.47 | 30.70 | 2,006,859 | +0.29(+0.95%) |
Jul 20, 2011 | 30.82 | 30.82 | 30.05 | 30.41 | 1,765,982 | -0.26(-0.84%) |
Jul 19, 2011 | 30.35 | 30.85 | 30.35 | 30.66 | 1,666,937 | +0.48(+1.58%) |
Jul 18, 2011 | 30.39 | 30.48 | 29.90 | 30.19 | 1,461,332 | -0.43(-1.40%) |
Jul 15, 2011 | 30.89 | 30.92 | 30.35 | 30.61 | 1,119,480 | -0.04(-0.14%) |
Jul 14, 2011 | 30.98 | 31.28 | 30.55 | 30.66 | 1,037,222 | -0.27(-0.88%) |
Jul 13, 2011 | 30.96 | 31.53 | 30.88 | 30.93 | 1,430,726 | +0.21(+0.67%) |
Jul 12, 2011 | 30.90 | 31.38 | 30.65 | 30.72 | 1,605,258 | -0.31(-0.99%) |
Jul 11, 2011 | 31.43 | 31.64 | 30.82 | 31.03 | 1,584,902 | -0.82(-2.57%) |
Jul 08, 2011 | 31.90 | 32.35 | 31.70 | 31.85 | 1,869,831 | -0.26(-0.80%) |
Jul 07, 2011 | 32.28 | 32.48 | 32.07 | 32.11 | 1,280,228 | +0.10(+0.32%) |
Jul 06, 2011 | 32.13 | 32.58 | 31.93 | 32.01 | 2,053,405 | -0.89(-2.70%) |
Jul 05, 2011 | 32.67 | 33.26 | 32.45 | 32.89 | 1,896,325 | +0.22(+0.68%) |
Jul 01, 2011 | 32.01 | 32.75 | 31.97 | 32.67 | 1,450,438 | +0.77(+2.41%) |
Jun 30, 2011 | 31.78 | 32.42 | 31.65 | 31.90 | 1,576,747 | +0.32(+1.03%) |
Jun 29, 2011 | 31.60 | 31.91 | 31.32 | 31.58 | 1,086,718 | +0.08(+0.24%) |
Jun 28, 2011 | 31.32 | 31.73 | 31.18 | 31.50 | 1,138,440 | +0.23(+0.74%) |
Jun 27, 2011 | 31.29 | 31.49 | 30.99 | 31.27 | 1,000,903 | -0.05(-0.16%) |
Jun 24, 2011 | 31.89 | 32.09 | 31.17 | 31.32 | 2,257,835 | -0.56(-1.74%) |
Jun 23, 2011 | 31.10 | 31.89 | 30.76 | 31.88 | 1,999,676 | +0.38(+1.22%) |
Jun 22, 2011 | 32.05 | 32.43 | 31.45 | 31.49 | 1,602,044 | -0.72(-2.23%) |
Jun 21, 2011 | 31.95 | 32.35 | 31.72 | 32.21 | 1,339,087 | +0.52(+1.64%) |
Jun 20, 2011 | 31.62 | 31.73 | 31.54 | 31.69 | 1,009,141 | +0.26(+0.82%) |
Jun 17, 2011 | 31.19 | 31.65 | 31.04 | 31.43 | 2,168,157 | +0.51(+1.66%) |
Jun 16, 2011 | 31.02 | 31.30 | 30.58 | 30.92 | 1,413,949 | -0.14(-0.44%) |
Jun 15, 2011 | 31.37 | 31.56 | 30.97 | 31.06 | 1,173,078 | -0.67(-2.10%) |
Jun 14, 2011 | 31.37 | 31.87 | 31.31 | 31.72 | 2,156,997 | +0.68(+2.20%) |
Jun 13, 2011 | 30.85 | 31.21 | 30.76 | 31.04 | 964,631 | +0.33(+1.09%) |
Jun 10, 2011 | 31.17 | 31.48 | 30.49 | 30.71 | 2,042,319 | -0.56(-1.78%) |
Jun 09, 2011 | 31.24 | 31.43 | 31.11 | 31.26 | 1,931,622 | -0.03(-0.08%) |
Jun 08, 2011 | 31.13 | 31.37 | 31.09 | 31.29 | 2,084,117 | +0.07(+0.22%) |
Jun 07, 2011 | 31.38 | 31.67 | 31.19 | 31.22 | 1,069,245 | +0.02(+0.05%) |
Jun 06, 2011 | 31.27 | 31.45 | 31.13 | 31.20 | 1,669,139 | -0.09(-0.30%) |
Jun 03, 2011 | 31.26 | 31.75 | 31.19 | 31.30 | 1,494,245 | +1.55(+5.20%) |
May 24, 2011 | 29.86 | 29.92 | 29.45 | 29.75 | 994,515 | +0.02(+0.06%) |
May 23, 2011 | 29.65 | 29.90 | 29.49 | 29.73 | 1,444,124 | -0.44(-1.44%) |
May 20, 2011 | 29.81 | 30.55 | 29.78 | 30.17 | 1,785,587 | +0.20(+0.68%) |
May 19, 2011 | 29.85 | 30.17 | 29.52 | 29.96 | 906,466 | +0.19(+0.63%) |
May 18, 2011 | 29.14 | 29.90 | 29.02 | 29.78 | 2,599,714 | +0.69(+2.38%) |
May 17, 2011 | 29.37 | 29.38 | 28.43 | 29.08 | 2,177,587 | -0.39(-1.33%) |
May 16, 2011 | 30.26 | 30.38 | 29.45 | 29.48 | 2,313,676 | -0.99(-3.25%) |
May 13, 2011 | 31.04 | 31.12 | 30.30 | 30.47 | 928,951 | -0.54(-1.74%) |
May 12, 2011 | 30.82 | 31.52 | 30.61 | 31.01 | 1,340,910 | +0.15(+0.47%) |
May 11, 2011 | 31.29 | 31.36 | 30.75 | 30.86 | 1,275,622 | -0.50(-1.61%) |
May 10, 2011 | 31.38 | 31.50 | 31.11 | 31.37 | 1,360,301 | +0.08(+0.25%) |
May 09, 2011 | 31.33 | 31.44 | 31.13 | 31.29 | 843,300 | +0.00(+0.00%) |
May 06, 2011 | 31.52 | 31.65 | 31.12 | 31.29 | 1,334,717 | -0.03(-0.08%) |
May 05, 2011 | 30.61 | 31.55 | 30.52 | 31.31 | 2,018,002 | +0.40(+1.30%) |
May 04, 2011 | 31.48 | 31.48 | 30.67 | 30.91 | 1,723,210 | -0.57(-1.82%) |
May 03, 2011 | 31.25 | 31.65 | 31.18 | 31.48 | 3,926,691 | -0.67(-2.10%) |