Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.22 | 28.55 | 27.92 | 28.03 | 408,047 | -0.44(-1.53%) |
Jul 28, 2011 | 28.55 | 28.95 | 28.44 | 28.47 | 375,417 | -0.17(-0.58%) |
Jul 27, 2011 | 29.26 | 29.49 | 28.50 | 28.64 | 509,752 | -0.80(-2.73%) |
Jul 26, 2011 | 29.96 | 29.96 | 29.42 | 29.44 | 819,804 | +0.74(+2.57%) |
Jul 25, 2011 | 28.10 | 28.90 | 27.93 | 28.70 | 461,993 | +0.31(+1.09%) |
Jul 22, 2011 | 28.40 | 28.44 | 28.11 | 28.39 | 392,225 | +0.41(+1.47%) |
Jul 21, 2011 | 27.90 | 28.18 | 27.77 | 27.98 | 278,777 | +0.16(+0.57%) |
Jul 20, 2011 | 27.83 | 28.23 | 27.75 | 27.82 | 375,064 | -0.07(-0.24%) |
Jul 19, 2011 | 27.89 | 27.91 | 27.56 | 27.89 | 465,463 | +0.09(+0.33%) |
Jul 18, 2011 | 27.97 | 28.11 | 27.65 | 27.80 | 739,206 | -0.27(-0.95%) |
Jul 15, 2011 | 28.03 | 28.18 | 27.64 | 28.07 | 725,397 | -0.03(-0.09%) |
Jul 14, 2011 | 28.54 | 28.54 | 27.65 | 28.09 | 576,483 | -0.41(-1.44%) |
Jul 13, 2011 | 28.80 | 28.91 | 27.81 | 28.50 | 1,699,067 | -0.30(-1.05%) |
Jul 12, 2011 | 29.02 | 29.02 | 28.59 | 28.80 | 954,793 | -0.37(-1.26%) |
Jul 11, 2011 | 29.15 | 29.32 | 28.83 | 29.17 | 619,174 | -0.13(-0.46%) |
Jul 08, 2011 | 28.63 | 29.54 | 28.62 | 29.31 | 968,767 | +0.43(+1.48%) |
Jul 07, 2011 | 29.64 | 29.74 | 28.80 | 28.88 | 374,248 | -0.64(-2.16%) |
Jul 06, 2011 | 28.93 | 30.14 | 28.63 | 29.52 | 824,330 | +0.51(+1.76%) |
Jul 05, 2011 | 28.94 | 29.26 | 28.90 | 29.00 | 398,734 | +0.03(+0.09%) |
Jul 01, 2011 | 28.90 | 29.37 | 28.85 | 28.98 | 339,856 | +0.09(+0.32%) |
Jun 30, 2011 | 29.19 | 29.35 | 28.66 | 28.89 | 717,341 | -0.27(-0.92%) |
Jun 29, 2011 | 29.52 | 29.60 | 29.07 | 29.16 | 392,421 | -0.37(-1.25%) |
Jun 28, 2011 | 29.56 | 29.91 | 29.35 | 29.52 | 191,424 | +0.05(+0.17%) |
Jun 27, 2011 | 29.72 | 30.10 | 29.45 | 29.47 | 193,746 | -0.33(-1.10%) |
Jun 24, 2011 | 30.13 | 30.13 | 29.52 | 29.80 | 643,156 | -0.26(-0.86%) |
Jun 23, 2011 | 30.14 | 30.24 | 29.91 | 30.06 | 201,752 | -0.21(-0.69%) |
Jun 22, 2011 | 30.29 | 30.72 | 30.14 | 30.27 | 154,908 | -0.17(-0.55%) |
Jun 21, 2011 | 30.20 | 30.52 | 30.17 | 30.44 | 236,564 | +0.30(+1.00%) |
Jun 20, 2011 | 30.19 | 30.19 | 30.12 | 30.14 | 2,341,034 | +0.03(+0.11%) |
Jun 17, 2011 | 30.29 | 30.50 | 30.03 | 30.10 | 590,269 | -0.04(-0.14%) |
Jun 16, 2011 | 30.24 | 30.51 | 30.12 | 30.14 | 346,442 | -0.13(-0.44%) |
Jun 15, 2011 | 30.35 | 30.44 | 30.04 | 30.28 | 345,293 | -0.35(-1.15%) |
Jun 14, 2011 | 30.73 | 30.77 | 30.44 | 30.63 | 276,140 | +0.06(+0.19%) |
Jun 13, 2011 | 30.42 | 30.76 | 30.42 | 30.57 | 460,458 | +0.15(+0.50%) |
Jun 10, 2011 | 30.86 | 30.86 | 30.27 | 30.42 | 551,982 | -0.55(-1.78%) |
Jun 09, 2011 | 30.93 | 31.32 | 30.82 | 30.97 | 1,178,511 | +0.02(+0.05%) |
Jun 08, 2011 | 30.38 | 31.07 | 30.38 | 30.96 | 303,321 | +0.44(+1.45%) |
Jun 07, 2011 | 30.14 | 30.59 | 30.05 | 30.51 | 301,018 | +0.39(+1.28%) |
Jun 06, 2011 | 29.88 | 30.25 | 29.73 | 30.13 | 424,144 | +0.15(+0.50%) |
Jun 03, 2011 | 29.87 | 30.18 | 29.51 | 29.98 | 503,390 | -1.15(-3.69%) |
May 24, 2011 | 31.58 | 31.70 | 30.99 | 31.12 | 440,550 | -0.53(-1.67%) |
May 23, 2011 | 31.59 | 31.94 | 31.24 | 31.65 | 338,585 | -0.22(-0.68%) |
May 20, 2011 | 32.09 | 32.13 | 31.69 | 31.87 | 416,733 | -0.27(-0.83%) |
May 19, 2011 | 32.19 | 32.39 | 31.82 | 32.14 | 620,640 | -0.10(-0.31%) |
May 18, 2011 | 32.35 | 32.36 | 31.89 | 32.24 | 669,296 | -0.23(-0.72%) |
May 17, 2011 | 32.16 | 32.55 | 32.16 | 32.47 | 441,663 | +0.08(+0.23%) |
May 16, 2011 | 31.99 | 32.56 | 31.99 | 32.40 | 362,597 | +0.19(+0.60%) |
May 13, 2011 | 32.08 | 32.33 | 31.79 | 32.20 | 519,429 | +0.06(+0.18%) |
May 12, 2011 | 32.49 | 32.57 | 32.04 | 32.14 | 456,379 | -0.33(-1.01%) |
May 11, 2011 | 33.06 | 33.07 | 32.24 | 32.47 | 1,550,061 | -1.16(-3.46%) |
May 10, 2011 | 33.32 | 33.78 | 33.30 | 33.63 | 847,333 | +0.48(+1.44%) |
May 09, 2011 | 32.93 | 33.37 | 32.54 | 33.16 | 440,479 | +0.08(+0.25%) |
May 06, 2011 | 33.50 | 33.62 | 32.94 | 33.07 | 494,176 | -0.28(-0.85%) |
May 05, 2011 | 33.33 | 34.50 | 33.07 | 33.36 | 759,298 | -0.09(-0.28%) |
May 04, 2011 | 33.83 | 34.05 | 33.15 | 33.45 | 706,750 | -0.46(-1.36%) |
May 03, 2011 | 34.24 | 34.41 | 33.81 | 33.91 | 643,679 | -0.40(-1.17%) |
May 02, 2011 | 34.41 | 34.41 | 34.25 | 34.31 | 647,373 | +0.82(+2.45%) |
Apr 29, 2011 | 33.49 | 33.63 | 33.44 | 33.49 | 664,566 | +0.01(+0.03%) |
Apr 28, 2011 | 33.49 | 33.69 | 33.14 | 33.48 | 826,404 | -0.02(-0.05%) |
Apr 27, 2011 | 32.63 | 33.66 | 31.90 | 33.50 | 921,986 | +0.56(+1.70%) |
Apr 26, 2011 | 32.63 | 33.25 | 32.40 | 32.94 | 831,958 | +0.23(+0.69%) |
Apr 25, 2011 | 32.87 | 33.00 | 32.61 | 32.71 | 355,884 | -0.20(-0.61%) |
Apr 21, 2011 | 33.52 | 33.65 | 32.81 | 32.91 | 954,665 | -0.63(-1.87%) |
Apr 20, 2011 | 33.61 | 33.79 | 33.07 | 33.54 | 427,680 | +0.23(+0.70%) |
Apr 19, 2011 | 33.56 | 33.59 | 33.07 | 33.31 | 958,223 | -0.23(-0.67%) |
Apr 18, 2011 | 33.03 | 33.68 | 32.31 | 33.53 | 948,124 | -0.08(-0.22%) |
Apr 15, 2011 | 32.56 | 34.12 | 32.50 | 33.61 | 1,793,881 | +1.15(+3.53%) |
Apr 14, 2011 | 31.73 | 32.96 | 31.69 | 32.46 | 1,471,743 | +0.64(+2.03%) |
Apr 13, 2011 | 31.58 | 32.13 | 31.22 | 31.82 | 1,970,017 | -0.04(-0.13%) |
Apr 12, 2011 | 31.74 | 32.17 | 31.53 | 31.86 | 1,955,556 | -0.23(-0.70%) |
Apr 11, 2011 | 32.24 | 32.30 | 32.05 | 32.09 | 1,866,686 | -0.15(-0.47%) |
Apr 08, 2011 | 32.09 | 32.55 | 31.99 | 32.24 | 1,561,242 | -0.25(-0.77%) |
Apr 07, 2011 | 32.03 | 32.86 | 31.41 | 32.49 | 2,549,397 | -0.74(-2.22%) |
Apr 06, 2011 | 33.38 | 33.75 | 32.76 | 33.22 | 2,484,152 | -0.48(-1.42%) |
Apr 05, 2011 | 33.10 | 33.77 | 32.43 | 33.70 | 1,640,155 | +0.08(+0.25%) |
Apr 04, 2011 | 33.38 | 34.35 | 32.77 | 33.62 | 1,340,777 | +0.09(+0.27%) |
Apr 01, 2011 | 34.32 | 35.54 | 33.36 | 33.53 | 2,654,678 | -1.22(-3.52%) |
Mar 31, 2011 | 32.19 | 35.79 | 31.82 | 34.75 | 3,168,377 | +2.76(+8.64%) |
Mar 30, 2011 | 31.78 | 32.23 | 30.63 | 31.99 | 10,239,164 | +0.59(+1.87%) |
Mar 29, 2011 | 31.62 | 31.78 | 31.37 | 31.40 | 321,512 | -0.21(-0.66%) |
Mar 28, 2011 | 32.66 | 32.66 | 31.61 | 31.61 | 63,379 | -1.26(-3.82%) |
Mar 25, 2011 | 31.40 | 32.86 | 31.19 | 32.86 | 593,957 | +1.67(+5.37%) |
Mar 24, 2011 | 31.40 | 31.40 | 31.11 | 31.19 | 275,102 | +0.00(+0.00%) |
Mar 23, 2011 | 31.04 | 31.65 | 30.94 | 31.19 | 717,915 | -0.20(-0.64%) |