Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.46 | 25.57 | 24.96 | 25.13 | 4,377,006 | -0.51(-1.98%) |
Jul 28, 2011 | 25.92 | 26.28 | 25.33 | 25.64 | 3,976,279 | -0.14(-0.55%) |
Jul 27, 2011 | 26.34 | 26.73 | 25.74 | 25.78 | 7,983,182 | -0.63(-2.39%) |
Jul 26, 2011 | 26.06 | 26.73 | 25.40 | 26.41 | 8,202,898 | +0.07(+0.25%) |
Jul 25, 2011 | 28.30 | 29.01 | 25.91 | 26.34 | 26,645,522 | -6.25(-19.19%) |
Jul 22, 2011 | 32.69 | 32.74 | 32.51 | 32.60 | 2,230,888 | +0.17(+0.52%) |
Jul 21, 2011 | 31.49 | 32.55 | 31.49 | 32.43 | 1,650,147 | +1.11(+3.55%) |
Jul 20, 2011 | 31.27 | 31.56 | 30.79 | 31.32 | 766,154 | +0.21(+0.67%) |
Jul 19, 2011 | 31.12 | 31.96 | 30.96 | 31.11 | 2,938,943 | +0.41(+1.35%) |
Jul 18, 2011 | 31.12 | 31.15 | 30.55 | 30.70 | 1,708,723 | -0.59(-1.90%) |
Jul 15, 2011 | 31.34 | 31.35 | 30.84 | 31.29 | 1,185,573 | +0.00(+0.00%) |
Jul 14, 2011 | 31.36 | 31.59 | 31.06 | 31.29 | 1,176,128 | -0.02(-0.06%) |
Jul 13, 2011 | 31.06 | 31.71 | 30.90 | 31.31 | 1,189,140 | +0.41(+1.34%) |
Jul 12, 2011 | 31.13 | 31.77 | 30.75 | 30.89 | 1,142,086 | -0.24(-0.79%) |
Jul 11, 2011 | 31.59 | 31.71 | 31.07 | 31.14 | 825,881 | -0.73(-2.28%) |
Jul 08, 2011 | 31.99 | 32.03 | 31.36 | 31.86 | 928,684 | -0.43(-1.34%) |
Jul 07, 2011 | 32.26 | 32.72 | 32.02 | 32.30 | 2,047,490 | +0.28(+0.88%) |
Jul 06, 2011 | 31.33 | 32.18 | 31.20 | 32.01 | 2,619,653 | +0.77(+2.47%) |
Jul 05, 2011 | 31.15 | 31.53 | 31.06 | 31.24 | 1,016,910 | +0.10(+0.33%) |
Jul 01, 2011 | 31.21 | 31.55 | 30.65 | 31.14 | 1,765,714 | +0.06(+0.18%) |
Jun 30, 2011 | 30.88 | 31.45 | 30.73 | 31.08 | 1,570,451 | +0.23(+0.73%) |
Jun 29, 2011 | 31.06 | 31.36 | 30.70 | 30.86 | 1,492,439 | +0.01(+0.03%) |
Jun 28, 2011 | 30.70 | 31.16 | 30.69 | 30.85 | 2,692,969 | +0.25(+0.83%) |
Jun 27, 2011 | 30.52 | 30.81 | 29.66 | 30.59 | 3,330,485 | +0.22(+0.71%) |
Jun 24, 2011 | 31.37 | 31.37 | 30.29 | 30.38 | 12,183,030 | -0.90(-2.89%) |
Jun 23, 2011 | 31.36 | 31.50 | 30.40 | 31.28 | 3,420,797 | -0.20(-0.63%) |
Jun 22, 2011 | 31.93 | 32.02 | 31.42 | 31.48 | 2,640,884 | -0.45(-1.42%) |
Jun 21, 2011 | 32.21 | 32.36 | 31.55 | 31.93 | 2,896,409 | -0.31(-0.96%) |
Jun 20, 2011 | 32.32 | 32.40 | 32.20 | 32.24 | 1,551,785 | -0.34(-1.04%) |
Jun 17, 2011 | 32.02 | 32.96 | 31.98 | 32.58 | 4,111,414 | +0.68(+2.13%) |
Jun 16, 2011 | 32.07 | 32.78 | 31.55 | 31.90 | 6,135,806 | +0.68(+2.17%) |
Jun 15, 2011 | 31.32 | 31.57 | 30.72 | 31.22 | 2,701,660 | -0.37(-1.16%) |
Jun 14, 2011 | 31.84 | 32.09 | 31.33 | 31.59 | 1,960,190 | -0.10(-0.33%) |
Jun 13, 2011 | 32.17 | 32.17 | 31.32 | 31.69 | 1,774,780 | -0.24(-0.74%) |
Jun 10, 2011 | 32.97 | 32.97 | 31.89 | 31.93 | 2,359,753 | -1.26(-3.80%) |
Jun 09, 2011 | 32.99 | 33.31 | 32.57 | 33.19 | 1,734,844 | +0.45(+1.38%) |
Jun 08, 2011 | 32.56 | 32.96 | 32.26 | 32.74 | 1,548,277 | +0.23(+0.70%) |
Jun 07, 2011 | 31.92 | 32.87 | 31.77 | 32.51 | 2,013,521 | +0.73(+2.31%) |
Jun 06, 2011 | 32.01 | 32.29 | 31.14 | 31.78 | 2,506,636 | -0.38(-1.17%) |
Jun 03, 2011 | 32.02 | 32.17 | 31.76 | 32.16 | 2,674,416 | -0.33(-1.01%) |
May 24, 2011 | 32.52 | 32.63 | 32.09 | 32.49 | 3,271,488 | +0.08(+0.23%) |
May 23, 2011 | 32.40 | 32.54 | 32.02 | 32.41 | 2,314,958 | -0.21(-0.64%) |
May 20, 2011 | 32.87 | 33.00 | 32.17 | 32.62 | 2,136,832 | -0.40(-1.20%) |
May 19, 2011 | 32.98 | 33.18 | 32.50 | 33.01 | 1,256,933 | -0.02(-0.06%) |
May 18, 2011 | 32.40 | 33.19 | 32.17 | 33.03 | 2,197,990 | +0.50(+1.53%) |
May 17, 2011 | 32.22 | 32.92 | 32.02 | 32.53 | 3,324,105 | +0.27(+0.85%) |
May 16, 2011 | 32.31 | 32.59 | 32.07 | 32.26 | 1,825,958 | -0.33(-1.01%) |
May 13, 2011 | 32.43 | 32.75 | 32.24 | 32.59 | 1,798,705 | +0.08(+0.26%) |
May 12, 2011 | 32.31 | 32.58 | 32.14 | 32.50 | 864,013 | -0.03(-0.09%) |
May 11, 2011 | 32.21 | 32.77 | 32.08 | 32.53 | 1,520,057 | -0.05(-0.14%) |
May 10, 2011 | 32.05 | 32.83 | 32.02 | 32.58 | 1,566,169 | +0.09(+0.29%) |
May 09, 2011 | 32.35 | 32.73 | 32.16 | 32.49 | 2,119,146 | +0.23(+0.70%) |
May 06, 2011 | 32.08 | 32.50 | 31.92 | 32.26 | 1,700,119 | -0.08(-0.26%) |
May 05, 2011 | 31.51 | 32.72 | 31.22 | 32.34 | 2,774,141 | +0.74(+2.35%) |
May 04, 2011 | 31.18 | 31.99 | 30.88 | 31.60 | 4,797,011 | +0.89(+2.88%) |
May 03, 2011 | 31.64 | 31.91 | 30.08 | 30.72 | 3,640,934 | -0.78(-2.48%) |