Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.22 | 29.68 | 29.01 | 29.42 | 230,898 | -0.17(-0.56%) |
Jul 28, 2011 | 29.91 | 30.08 | 29.53 | 29.58 | 172,056 | -0.25(-0.83%) |
Jul 27, 2011 | 30.51 | 30.51 | 29.78 | 29.83 | 148,531 | -0.86(-2.81%) |
Jul 26, 2011 | 31.14 | 31.14 | 30.62 | 30.69 | 220,150 | -0.51(-1.63%) |
Jul 25, 2011 | 30.95 | 31.38 | 30.92 | 31.20 | 111,763 | -0.06(-0.19%) |
Jul 22, 2011 | 31.33 | 31.33 | 31.23 | 31.26 | 95,007 | -0.22(-0.70%) |
Jul 21, 2011 | 31.22 | 31.59 | 31.19 | 31.48 | 105,603 | +0.41(+1.32%) |
Jul 20, 2011 | 31.10 | 31.16 | 30.96 | 31.07 | 59,888 | +0.08(+0.26%) |
Jul 19, 2011 | 30.72 | 31.04 | 30.72 | 30.99 | 148,046 | +0.46(+1.52%) |
Jul 18, 2011 | 30.75 | 30.76 | 30.33 | 30.53 | 89,776 | -0.38(-1.24%) |
Jul 15, 2011 | 31.04 | 31.04 | 30.64 | 30.91 | 468,694 | +0.01(+0.04%) |
Jul 14, 2011 | 31.29 | 31.45 | 30.83 | 30.90 | 127,857 | -0.35(-1.12%) |
Jul 13, 2011 | 31.34 | 31.59 | 31.18 | 31.25 | 86,383 | +0.11(+0.36%) |
Jul 12, 2011 | 31.34 | 31.40 | 31.10 | 31.13 | 105,911 | -0.30(-0.96%) |
Jul 11, 2011 | 31.62 | 31.73 | 31.34 | 31.44 | 97,524 | -0.64(-2.00%) |
Jul 08, 2011 | 31.98 | 32.08 | 31.85 | 32.08 | 158,168 | -0.35(-1.09%) |
Jul 07, 2011 | 32.38 | 32.55 | 32.33 | 32.43 | 157,163 | +0.33(+1.03%) |
Jul 06, 2011 | 31.89 | 32.14 | 31.87 | 32.10 | 83,227 | +0.14(+0.44%) |
Jul 05, 2011 | 32.07 | 32.07 | 31.85 | 31.96 | 186,039 | -0.13(-0.39%) |
Jul 01, 2011 | 31.50 | 32.15 | 31.49 | 32.09 | 727,897 | +0.56(+1.78%) |
Jun 30, 2011 | 31.13 | 31.58 | 31.11 | 31.53 | 118,000 | +0.49(+1.56%) |
Jun 29, 2011 | 31.03 | 31.13 | 30.83 | 31.04 | 108,247 | +0.18(+0.57%) |
Jun 28, 2011 | 30.56 | 30.87 | 30.48 | 30.87 | 61,592 | +0.46(+1.50%) |
Jun 27, 2011 | 30.18 | 30.51 | 30.05 | 30.41 | 87,241 | +0.22(+0.72%) |
Jun 24, 2011 | 30.47 | 30.57 | 30.14 | 30.19 | 79,211 | -0.39(-1.29%) |
Jun 23, 2011 | 30.18 | 30.58 | 30.00 | 30.58 | 426,157 | -0.05(-0.18%) |
Jun 22, 2011 | 30.69 | 30.95 | 30.63 | 30.64 | 97,112 | -0.17(-0.54%) |
Jun 21, 2011 | 30.45 | 30.86 | 30.45 | 30.80 | 105,025 | +0.52(+1.70%) |
Jun 20, 2011 | 30.27 | 30.32 | 30.21 | 30.29 | 69,896 | +0.23(+0.78%) |
Jun 17, 2011 | 30.25 | 30.28 | 29.98 | 30.05 | 84,812 | +0.10(+0.34%) |
Jun 16, 2011 | 29.90 | 30.14 | 29.72 | 29.95 | 126,287 | +0.03(+0.10%) |
Jun 15, 2011 | 30.16 | 30.30 | 29.87 | 29.92 | 147,275 | -0.50(-1.65%) |
Jun 14, 2011 | 30.17 | 30.54 | 30.12 | 30.42 | 93,728 | +0.54(+1.82%) |
Jun 13, 2011 | 29.94 | 30.06 | 29.74 | 29.88 | 97,400 | -0.02(-0.08%) |
Jun 10, 2011 | 30.21 | 30.24 | 29.83 | 29.90 | 129,751 | -0.45(-1.48%) |
Jun 09, 2011 | 30.18 | 30.47 | 30.15 | 30.35 | 144,440 | +0.22(+0.71%) |
Jun 08, 2011 | 30.31 | 30.33 | 30.08 | 30.13 | 227,000 | -0.22(-0.72%) |
Jun 07, 2011 | 30.50 | 30.60 | 30.35 | 30.35 | 194,006 | +0.02(+0.07%) |
Jun 06, 2011 | 30.51 | 30.59 | 30.29 | 30.33 | 174,866 | -0.26(-0.84%) |
Jun 03, 2011 | 30.63 | 30.82 | 30.51 | 30.59 | 206,388 | -0.39(-1.27%) |
May 24, 2011 | 31.25 | 31.31 | 30.92 | 30.98 | 159,129 | -0.21(-0.68%) |
May 23, 2011 | 31.23 | 31.30 | 31.02 | 31.19 | 191,064 | -0.51(-1.60%) |
May 20, 2011 | 31.92 | 31.92 | 31.57 | 31.70 | 92,418 | -0.25(-0.79%) |
May 19, 2011 | 31.93 | 32.14 | 31.83 | 31.95 | 130,799 | +0.16(+0.51%) |
May 18, 2011 | 31.42 | 31.83 | 31.31 | 31.79 | 237,052 | +0.40(+1.27%) |
May 17, 2011 | 31.60 | 31.62 | 31.24 | 31.39 | 161,309 | -0.38(-1.20%) |
May 16, 2011 | 31.79 | 32.06 | 31.74 | 31.77 | 116,252 | -0.17(-0.53%) |
May 13, 2011 | 32.30 | 32.42 | 31.87 | 31.94 | 91,827 | -0.36(-1.11%) |
May 12, 2011 | 32.11 | 32.39 | 31.92 | 32.30 | 131,777 | +0.05(+0.17%) |
May 11, 2011 | 32.51 | 32.55 | 32.10 | 32.25 | 152,471 | -0.34(-1.05%) |
May 10, 2011 | 32.44 | 32.64 | 32.43 | 32.59 | 108,622 | +0.30(+0.92%) |
May 09, 2011 | 32.12 | 32.38 | 32.06 | 32.29 | 91,889 | +0.18(+0.57%) |
May 06, 2011 | 32.30 | 32.48 | 32.00 | 32.11 | 116,408 | +0.20(+0.63%) |
May 05, 2011 | 31.84 | 32.26 | 31.75 | 31.91 | 131,929 | -0.17(-0.52%) |
May 04, 2011 | 32.53 | 32.53 | 31.96 | 32.07 | 117,487 | -0.44(-1.37%) |
May 03, 2011 | 32.62 | 32.70 | 32.35 | 32.52 | 84,801 | -0.18(-0.56%) |