Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.26 | 29.45 | 27.27 | 28.88 | 1,134,815 | +0.18(+0.64%) |
Jul 28, 2011 | 30.05 | 30.05 | 28.59 | 28.70 | 712,373 | -1.43(-4.74%) |
Jul 27, 2011 | 30.85 | 31.10 | 29.94 | 30.13 | 844,330 | -1.16(-3.70%) |
Jul 26, 2011 | 31.57 | 31.72 | 30.84 | 31.29 | 496,477 | -0.30(-0.95%) |
Jul 25, 2011 | 31.05 | 32.77 | 30.89 | 31.59 | 918,441 | -0.10(-0.30%) |
Jul 22, 2011 | 30.53 | 31.82 | 29.94 | 31.68 | 1,007,885 | +0.83(+2.69%) |
Jul 21, 2011 | 29.28 | 31.75 | 29.08 | 30.85 | 1,316,696 | +1.87(+6.46%) |
Jul 20, 2011 | 28.62 | 29.21 | 28.04 | 28.98 | 667,477 | +0.21(+0.74%) |
Jul 19, 2011 | 29.29 | 29.34 | 28.42 | 28.77 | 824,547 | -0.14(-0.50%) |
Jul 18, 2011 | 29.16 | 29.22 | 27.91 | 28.91 | 841,757 | -0.33(-1.12%) |
Jul 15, 2011 | 29.62 | 29.96 | 28.65 | 29.24 | 901,534 | -0.14(-0.49%) |
Jul 14, 2011 | 31.04 | 31.32 | 29.31 | 29.39 | 724,955 | -1.51(-4.88%) |
Jul 13, 2011 | 30.41 | 31.26 | 29.49 | 30.89 | 1,186,143 | +0.79(+2.63%) |
Jul 12, 2011 | 32.45 | 32.53 | 29.85 | 30.10 | 1,666,220 | -2.62(-8.00%) |
Jul 11, 2011 | 34.36 | 34.36 | 32.14 | 32.72 | 923,586 | -2.39(-6.80%) |
Jul 08, 2011 | 35.63 | 35.63 | 34.21 | 35.10 | 708,157 | -0.79(-2.21%) |
Jul 07, 2011 | 36.26 | 36.99 | 35.28 | 35.90 | 1,014,895 | +0.29(+0.81%) |
Jul 06, 2011 | 34.88 | 36.23 | 34.62 | 35.61 | 977,769 | +0.70(+1.99%) |
Jul 05, 2011 | 33.99 | 35.17 | 33.27 | 34.91 | 860,762 | +0.80(+2.35%) |
Jul 01, 2011 | 33.67 | 34.28 | 33.47 | 34.11 | 548,734 | +0.22(+0.66%) |
Jun 30, 2011 | 34.48 | 34.86 | 33.05 | 33.89 | 1,203,088 | -0.67(-1.93%) |
Jun 29, 2011 | 35.01 | 35.68 | 34.25 | 34.55 | 1,009,347 | -0.18(-0.53%) |
Jun 28, 2011 | 33.09 | 34.90 | 32.83 | 34.74 | 1,180,742 | +1.79(+5.42%) |
Jun 27, 2011 | 31.88 | 33.17 | 31.47 | 32.95 | 640,289 | +1.17(+3.68%) |
Jun 24, 2011 | 33.08 | 33.08 | 31.48 | 31.78 | 1,060,459 | -1.03(-3.15%) |
Jun 23, 2011 | 32.01 | 33.10 | 31.43 | 32.81 | 1,074,255 | -0.02(-0.06%) |
Jun 22, 2011 | 33.30 | 33.67 | 32.58 | 32.83 | 563,337 | -0.56(-1.68%) |
Jun 21, 2011 | 32.70 | 35.11 | 32.11 | 33.39 | 1,384,543 | +0.97(+2.98%) |
Jun 20, 2011 | 32.18 | 33.17 | 29.71 | 32.43 | 1,279,949 | +1.78(+5.80%) |
Jun 17, 2011 | 33.28 | 33.57 | 29.35 | 30.65 | 2,558,832 | -2.33(-7.06%) |
Jun 16, 2011 | 34.23 | 34.97 | 32.38 | 32.98 | 757,544 | -1.26(-3.67%) |
Jun 15, 2011 | 34.35 | 35.33 | 33.95 | 34.23 | 804,904 | -1.09(-3.09%) |
Jun 14, 2011 | 33.20 | 35.62 | 33.20 | 35.33 | 1,184,480 | +2.13(+6.43%) |
Jun 13, 2011 | 35.38 | 35.73 | 33.14 | 33.19 | 1,501,255 | -2.07(-5.86%) |
Jun 10, 2011 | 35.73 | 36.13 | 34.85 | 35.26 | 705,228 | -0.44(-1.24%) |
Jun 09, 2011 | 35.95 | 36.08 | 35.17 | 35.70 | 839,759 | -0.14(-0.38%) |
Jun 08, 2011 | 36.18 | 36.59 | 35.33 | 35.84 | 1,066,640 | -0.47(-1.30%) |
Jun 07, 2011 | 37.01 | 37.16 | 35.69 | 36.31 | 1,042,493 | -0.34(-0.92%) |
Jun 06, 2011 | 39.40 | 40.02 | 36.46 | 36.65 | 1,864,211 | -2.96(-7.46%) |
Jun 03, 2011 | 40.08 | 41.01 | 37.45 | 39.60 | 3,313,878 | -1.72(-4.16%) |
May 24, 2011 | 42.35 | 43.08 | 41.16 | 41.32 | 824,832 | -0.80(-1.90%) |
May 23, 2011 | 43.55 | 43.78 | 41.77 | 42.12 | 950,131 | -2.67(-5.95%) |
May 20, 2011 | 44.43 | 45.72 | 43.87 | 44.79 | 895,026 | +0.03(+0.06%) |
May 19, 2011 | 45.59 | 45.73 | 43.71 | 44.76 | 749,967 | -0.25(-0.56%) |
May 18, 2011 | 42.12 | 45.50 | 41.82 | 45.01 | 1,026,829 | +2.78(+6.59%) |
May 17, 2011 | 42.09 | 43.46 | 41.63 | 42.23 | 668,461 | -0.38(-0.88%) |
May 16, 2011 | 43.05 | 44.86 | 42.57 | 42.61 | 1,026,365 | -0.93(-2.13%) |
May 13, 2011 | 45.39 | 46.53 | 43.40 | 43.53 | 1,440,393 | -2.05(-4.49%) |
May 12, 2011 | 41.18 | 46.20 | 39.72 | 45.58 | 3,064,544 | +3.65(+8.71%) |
May 11, 2011 | 44.74 | 46.54 | 41.68 | 41.93 | 2,897,459 | -2.80(-6.26%) |
May 10, 2011 | 49.76 | 50.02 | 43.52 | 44.73 | 6,215,258 | -9.96(-18.21%) |
May 09, 2011 | 52.53 | 54.92 | 52.23 | 54.69 | 935,751 | +2.32(+4.43%) |
May 06, 2011 | 51.47 | 54.03 | 51.20 | 52.37 | 1,066,912 | +1.60(+3.16%) |
May 05, 2011 | 49.25 | 51.12 | 48.30 | 50.77 | 1,128,564 | +0.91(+1.82%) |
May 04, 2011 | 51.13 | 51.19 | 49.38 | 49.86 | 724,909 | -1.30(-2.55%) |
May 03, 2011 | 52.62 | 52.70 | 49.17 | 51.16 | 907,284 | -1.76(-3.32%) |