Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.26 | 29.46 | 27.27 | 28.89 | 1,134,695 | +0.18(+0.64%) |
Jul 28, 2011 | 30.06 | 30.06 | 28.59 | 28.70 | 712,297 | -1.43(-4.74%) |
Jul 27, 2011 | 30.86 | 31.10 | 29.94 | 30.13 | 844,241 | -1.16(-3.70%) |
Jul 26, 2011 | 31.57 | 31.73 | 30.84 | 31.29 | 496,424 | -0.30(-0.95%) |
Jul 25, 2011 | 31.05 | 32.77 | 30.90 | 31.59 | 918,344 | -0.10(-0.30%) |
Jul 22, 2011 | 30.53 | 31.82 | 29.94 | 31.69 | 1,007,778 | +0.83(+2.69%) |
Jul 21, 2011 | 29.28 | 31.76 | 29.08 | 30.86 | 1,316,557 | +1.87(+6.46%) |
Jul 20, 2011 | 28.63 | 29.22 | 28.05 | 28.98 | 667,407 | +0.21(+0.74%) |
Jul 19, 2011 | 29.29 | 29.34 | 28.42 | 28.77 | 824,460 | -0.14(-0.50%) |
Jul 18, 2011 | 29.17 | 29.23 | 27.91 | 28.92 | 841,668 | -0.33(-1.12%) |
Jul 15, 2011 | 29.62 | 29.97 | 28.66 | 29.24 | 901,439 | -0.14(-0.49%) |
Jul 14, 2011 | 31.04 | 31.32 | 29.31 | 29.39 | 724,879 | -1.51(-4.88%) |
Jul 13, 2011 | 30.41 | 31.26 | 29.50 | 30.90 | 1,186,018 | +0.79(+2.63%) |
Jul 12, 2011 | 32.45 | 32.54 | 29.85 | 30.10 | 1,666,044 | -2.62(-8.00%) |
Jul 11, 2011 | 34.36 | 34.36 | 32.14 | 32.72 | 923,489 | -2.39(-6.80%) |
Jul 08, 2011 | 35.63 | 35.63 | 34.21 | 35.11 | 708,082 | -0.79(-2.21%) |
Jul 07, 2011 | 36.27 | 36.99 | 35.28 | 35.90 | 1,014,788 | +0.29(+0.81%) |
Jul 06, 2011 | 34.89 | 36.24 | 34.62 | 35.61 | 977,666 | +0.70(+1.99%) |
Jul 05, 2011 | 34.00 | 35.17 | 33.27 | 34.91 | 860,671 | +0.80(+2.35%) |
Jul 01, 2011 | 33.68 | 34.29 | 33.48 | 34.11 | 548,677 | +0.22(+0.66%) |
Jun 30, 2011 | 34.48 | 34.87 | 33.05 | 33.89 | 1,202,961 | -0.67(-1.93%) |
Jun 29, 2011 | 35.01 | 35.69 | 34.26 | 34.56 | 1,009,240 | -0.18(-0.53%) |
Jun 28, 2011 | 33.10 | 34.90 | 32.84 | 34.74 | 1,180,617 | +1.79(+5.42%) |
Jun 27, 2011 | 31.88 | 33.18 | 31.48 | 32.95 | 640,221 | +1.17(+3.68%) |
Jun 24, 2011 | 33.08 | 33.08 | 31.49 | 31.78 | 1,060,348 | -1.03(-3.15%) |
Jun 23, 2011 | 32.02 | 33.11 | 31.44 | 32.82 | 1,074,142 | -0.02(-0.06%) |
Jun 22, 2011 | 33.30 | 33.68 | 32.59 | 32.84 | 563,278 | -0.56(-1.68%) |
Jun 21, 2011 | 32.70 | 35.12 | 32.11 | 33.40 | 1,384,397 | +0.97(+2.98%) |
Jun 20, 2011 | 32.18 | 33.18 | 29.71 | 32.43 | 1,279,814 | +1.78(+5.80%) |
Jun 17, 2011 | 33.28 | 33.57 | 29.35 | 30.65 | 2,558,562 | -2.33(-7.06%) |
Jun 16, 2011 | 34.24 | 34.97 | 32.38 | 32.98 | 757,464 | -1.26(-3.67%) |
Jun 15, 2011 | 34.35 | 35.33 | 33.96 | 34.24 | 804,820 | -1.09(-3.09%) |
Jun 14, 2011 | 33.20 | 35.62 | 33.20 | 35.33 | 1,184,355 | +2.13(+6.43%) |
Jun 13, 2011 | 35.39 | 35.74 | 33.15 | 33.20 | 1,501,097 | -2.07(-5.86%) |
Jun 10, 2011 | 35.74 | 36.13 | 34.86 | 35.26 | 705,153 | -0.44(-1.24%) |
Jun 09, 2011 | 35.96 | 36.09 | 35.17 | 35.71 | 839,670 | -0.14(-0.38%) |
Jun 08, 2011 | 36.18 | 36.59 | 35.33 | 35.84 | 1,066,528 | -0.47(-1.30%) |
Jun 07, 2011 | 37.01 | 37.16 | 35.70 | 36.31 | 1,042,383 | -0.34(-0.92%) |
Jun 06, 2011 | 39.41 | 40.02 | 36.46 | 36.65 | 1,864,014 | -2.96(-7.46%) |
Jun 03, 2011 | 40.08 | 41.02 | 37.45 | 39.61 | 3,313,528 | -1.72(-4.16%) |
May 24, 2011 | 42.35 | 43.08 | 41.16 | 41.33 | 824,745 | -0.80(-1.90%) |
May 23, 2011 | 43.56 | 43.78 | 41.77 | 42.13 | 950,031 | -2.67(-5.95%) |
May 20, 2011 | 44.44 | 45.72 | 43.88 | 44.79 | 894,931 | +0.03(+0.06%) |
May 19, 2011 | 45.60 | 45.73 | 43.71 | 44.77 | 749,888 | -0.25(-0.56%) |
May 18, 2011 | 42.13 | 45.51 | 41.83 | 45.02 | 1,026,721 | +2.78(+6.59%) |
May 17, 2011 | 42.09 | 43.46 | 41.64 | 42.23 | 668,390 | -0.38(-0.88%) |
May 16, 2011 | 43.06 | 44.86 | 42.57 | 42.61 | 1,026,257 | -0.93(-2.13%) |
May 13, 2011 | 45.39 | 46.53 | 43.40 | 43.54 | 1,440,241 | -2.05(-4.49%) |
May 12, 2011 | 41.18 | 46.20 | 39.72 | 45.59 | 3,064,221 | +3.65(+8.71%) |
May 11, 2011 | 44.75 | 46.54 | 41.68 | 41.94 | 2,897,153 | -2.80(-6.26%) |
May 10, 2011 | 49.77 | 50.03 | 43.53 | 44.74 | 6,214,603 | -9.96(-18.21%) |
May 09, 2011 | 52.54 | 54.93 | 52.23 | 54.69 | 935,652 | +2.32(+4.43%) |
May 06, 2011 | 51.48 | 54.04 | 51.21 | 52.38 | 1,066,799 | +1.60(+3.16%) |
May 05, 2011 | 49.26 | 51.13 | 48.30 | 50.77 | 1,128,445 | +0.91(+1.82%) |
May 04, 2011 | 51.14 | 51.20 | 49.38 | 49.86 | 724,833 | -1.30(-2.55%) |
May 03, 2011 | 52.63 | 52.71 | 49.18 | 51.17 | 907,188 | -1.76(-3.32%) |