Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.70 | 33.00 | 29.55 | 32.43 | 570,326 | +0.15(+0.46%) |
Jul 28, 2011 | 31.61 | 32.59 | 31.15 | 32.28 | 160,390 | +0.66(+2.09%) |
Jul 27, 2011 | 32.53 | 32.60 | 31.23 | 31.62 | 202,384 | -0.98(-3.01%) |
Jul 26, 2011 | 29.83 | 33.44 | 29.81 | 32.60 | 516,434 | +2.68(+8.96%) |
Jul 25, 2011 | 29.79 | 29.96 | 29.45 | 29.92 | 191,724 | -0.11(-0.37%) |
Jul 22, 2011 | 30.24 | 30.24 | 29.92 | 30.03 | 144,313 | -0.63(-2.05%) |
Jul 21, 2011 | 30.02 | 30.75 | 29.69 | 30.66 | 155,427 | +0.94(+3.16%) |
Jul 20, 2011 | 30.33 | 30.33 | 29.38 | 29.72 | 99,855 | -0.26(-0.87%) |
Jul 19, 2011 | 30.02 | 30.71 | 29.75 | 29.98 | 160,513 | +0.07(+0.23%) |
Jul 18, 2011 | 30.22 | 30.72 | 29.68 | 29.91 | 147,348 | -0.32(-1.06%) |
Jul 15, 2011 | 31.22 | 31.44 | 29.66 | 30.23 | 289,811 | -0.99(-3.17%) |
Jul 14, 2011 | 34.23 | 34.29 | 30.98 | 31.22 | 267,020 | -2.57(-7.61%) |
Jul 13, 2011 | 35.24 | 35.24 | 33.55 | 33.79 | 201,406 | -1.13(-3.24%) |
Jul 12, 2011 | 35.16 | 35.21 | 34.59 | 34.92 | 145,096 | -0.02(-0.06%) |
Jul 11, 2011 | 34.73 | 35.23 | 34.68 | 34.94 | 165,416 | -0.26(-0.74%) |
Jul 08, 2011 | 34.71 | 35.22 | 34.71 | 35.20 | 96,722 | +0.09(+0.26%) |
Jul 07, 2011 | 35.58 | 35.64 | 34.80 | 35.11 | 123,187 | -0.13(-0.37%) |
Jul 06, 2011 | 33.63 | 35.69 | 33.63 | 35.24 | 563,953 | +1.90(+5.70%) |
Jul 05, 2011 | 34.09 | 34.29 | 33.32 | 33.34 | 176,782 | -0.87(-2.54%) |
Jul 01, 2011 | 33.98 | 34.30 | 33.43 | 34.21 | 193,303 | +0.23(+0.68%) |
Jun 30, 2011 | 33.64 | 34.42 | 33.35 | 33.98 | 271,342 | +0.75(+2.26%) |
Jun 29, 2011 | 32.21 | 33.40 | 32.21 | 33.23 | 325,731 | +1.12(+3.49%) |
Jun 28, 2011 | 32.23 | 32.62 | 31.66 | 32.11 | 186,300 | -0.24(-0.74%) |
Jun 27, 2011 | 32.42 | 32.62 | 32.10 | 32.35 | 149,072 | -0.14(-0.43%) |
Jun 24, 2011 | 32.97 | 33.08 | 32.25 | 32.49 | 1,138,634 | -0.35(-1.07%) |
Jun 23, 2011 | 32.38 | 33.04 | 32.33 | 32.84 | 166,418 | -0.01(-0.03%) |
Jun 22, 2011 | 32.44 | 33.34 | 32.44 | 32.85 | 428,755 | +0.31(+0.95%) |
Jun 21, 2011 | 31.65 | 33.17 | 31.65 | 32.54 | 469,794 | +0.93(+2.94%) |
Jun 20, 2011 | 31.46 | 31.70 | 31.30 | 31.61 | 255,915 | -1.24(-3.77%) |
Jun 17, 2011 | 34.59 | 34.96 | 32.80 | 32.85 | 321,421 | -1.34(-3.92%) |
Jun 16, 2011 | 33.90 | 34.24 | 33.56 | 34.19 | 333,218 | +0.37(+1.09%) |
Jun 15, 2011 | 35.09 | 35.09 | 33.75 | 33.82 | 379,179 | -1.63(-4.60%) |
Jun 14, 2011 | 34.87 | 35.86 | 33.71 | 35.45 | 331,015 | +0.36(+1.03%) |
Jun 13, 2011 | 34.61 | 35.62 | 34.38 | 35.09 | 330,551 | +0.73(+2.12%) |
Jun 10, 2011 | 33.32 | 34.60 | 33.01 | 34.36 | 353,611 | +0.80(+2.38%) |
Jun 09, 2011 | 32.86 | 34.47 | 32.75 | 33.56 | 584,865 | +0.87(+2.66%) |
Jun 08, 2011 | 34.21 | 34.25 | 32.63 | 32.69 | 373,117 | -1.57(-4.58%) |
Jun 07, 2011 | 34.62 | 34.73 | 34.14 | 34.26 | 257,194 | -0.34(-0.98%) |
Jun 06, 2011 | 35.07 | 35.42 | 34.53 | 34.60 | 146,025 | -0.43(-1.23%) |
Jun 03, 2011 | 35.49 | 35.77 | 34.94 | 35.03 | 266,359 | -2.46(-6.56%) |
May 24, 2011 | 37.48 | 37.92 | 37.16 | 37.49 | 161,881 | +0.01(+0.03%) |
May 23, 2011 | 37.87 | 38.03 | 37.15 | 37.48 | 106,310 | -0.66(-1.73%) |
May 20, 2011 | 38.61 | 40.43 | 37.87 | 38.14 | 287,003 | -0.42(-1.09%) |
May 19, 2011 | 40.39 | 40.63 | 37.11 | 38.56 | 1,095,267 | -1.86(-4.60%) |
May 18, 2011 | 38.91 | 40.55 | 38.62 | 40.42 | 163,491 | +1.47(+3.77%) |
May 17, 2011 | 38.42 | 39.32 | 38.28 | 38.95 | 182,103 | +0.41(+1.06%) |
May 16, 2011 | 39.95 | 39.95 | 38.41 | 38.54 | 145,581 | -1.55(-3.87%) |
May 13, 2011 | 40.49 | 41.07 | 39.82 | 40.09 | 192,450 | -0.44(-1.09%) |
May 12, 2011 | 40.04 | 40.58 | 39.54 | 40.53 | 157,601 | +0.31(+0.77%) |
May 11, 2011 | 41.30 | 41.33 | 39.66 | 40.22 | 187,356 | -1.06(-2.57%) |
May 10, 2011 | 39.31 | 41.87 | 39.31 | 41.28 | 340,631 | +2.03(+5.17%) |
May 09, 2011 | 39.16 | 39.37 | 38.99 | 39.25 | 174,306 | +0.06(+0.15%) |
May 06, 2011 | 38.38 | 39.80 | 38.38 | 39.19 | 426,663 | +1.22(+3.21%) |
May 05, 2011 | 39.20 | 39.37 | 35.80 | 37.97 | 1,297,263 | -1.96(-4.91%) |
May 04, 2011 | 41.37 | 41.95 | 39.12 | 39.93 | 581,806 | -1.38(-3.34%) |
May 03, 2011 | 43.08 | 43.12 | 41.00 | 41.31 | 602,103 | -1.99(-4.60%) |