Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.64 | 30.90 | 30.41 | 30.66 | 236,413 | -0.21(-0.67%) |
Jul 28, 2011 | 31.01 | 31.06 | 30.78 | 30.86 | 224,426 | -0.12(-0.38%) |
Jul 27, 2011 | 31.11 | 31.23 | 30.92 | 30.98 | 482,893 | -0.18(-0.58%) |
Jul 26, 2011 | 31.66 | 31.68 | 31.13 | 31.16 | 239,448 | -0.42(-1.33%) |
Jul 25, 2011 | 31.51 | 31.94 | 31.34 | 31.58 | 343,466 | -0.15(-0.47%) |
Jul 22, 2011 | 31.75 | 31.82 | 31.69 | 31.73 | 196,346 | -0.04(-0.12%) |
Jul 21, 2011 | 31.54 | 31.82 | 31.37 | 31.77 | 276,594 | +0.34(+1.08%) |
Jul 20, 2011 | 31.06 | 31.53 | 30.95 | 31.43 | 296,265 | +0.36(+1.17%) |
Jul 19, 2011 | 30.90 | 31.13 | 30.79 | 31.07 | 296,526 | +0.34(+1.11%) |
Jul 18, 2011 | 31.24 | 31.24 | 30.66 | 30.73 | 226,288 | -0.54(-1.72%) |
Jul 15, 2011 | 31.19 | 31.43 | 31.05 | 31.27 | 334,487 | +0.08(+0.25%) |
Jul 14, 2011 | 31.39 | 31.55 | 31.16 | 31.19 | 351,325 | -0.13(-0.40%) |
Jul 13, 2011 | 31.25 | 31.61 | 31.15 | 31.31 | 536,227 | +0.16(+0.50%) |
Jul 12, 2011 | 30.91 | 31.25 | 30.83 | 31.16 | 664,071 | +0.16(+0.53%) |
Jul 11, 2011 | 30.51 | 31.05 | 30.44 | 30.99 | 641,141 | +0.26(+0.84%) |
Jul 08, 2011 | 30.52 | 30.86 | 30.45 | 30.73 | 470,808 | -0.01(-0.03%) |
Jul 07, 2011 | 30.73 | 30.91 | 30.57 | 30.74 | 337,934 | +0.16(+0.51%) |
Jul 06, 2011 | 30.25 | 30.72 | 30.11 | 30.59 | 377,752 | +0.20(+0.64%) |
Jul 05, 2011 | 30.44 | 30.46 | 30.26 | 30.39 | 412,685 | -0.02(-0.08%) |
Jul 01, 2011 | 30.15 | 30.44 | 30.12 | 30.41 | 627,808 | +0.30(+1.01%) |
Jun 30, 2011 | 30.06 | 30.20 | 29.98 | 30.11 | 378,351 | +0.08(+0.26%) |
Jun 29, 2011 | 29.89 | 30.04 | 29.80 | 30.03 | 386,183 | +0.23(+0.76%) |
Jun 28, 2011 | 29.76 | 29.87 | 29.66 | 29.80 | 341,867 | +0.16(+0.53%) |
Jun 27, 2011 | 29.43 | 29.75 | 29.39 | 29.65 | 337,018 | +0.20(+0.66%) |
Jun 24, 2011 | 29.41 | 29.55 | 29.33 | 29.45 | 330,014 | +0.12(+0.40%) |
Jun 23, 2011 | 29.16 | 29.33 | 28.94 | 29.33 | 323,860 | -0.14(-0.48%) |
Jun 22, 2011 | 29.56 | 29.61 | 29.44 | 29.47 | 234,202 | -0.21(-0.71%) |
Jun 21, 2011 | 29.72 | 29.77 | 29.59 | 29.69 | 326,500 | +0.15(+0.50%) |
Jun 20, 2011 | 29.63 | 29.64 | 29.50 | 29.54 | 271,948 | +0.12(+0.40%) |
Jun 17, 2011 | 29.53 | 29.73 | 29.37 | 29.42 | 645,527 | +0.10(+0.35%) |
Jun 16, 2011 | 29.06 | 29.58 | 29.06 | 29.32 | 301,761 | +0.21(+0.73%) |
Jun 15, 2011 | 29.40 | 29.56 | 28.97 | 29.11 | 271,824 | -0.48(-1.61%) |
Jun 14, 2011 | 29.51 | 29.71 | 29.33 | 29.58 | 327,010 | +0.31(+1.04%) |
Jun 13, 2011 | 29.37 | 29.40 | 29.17 | 29.28 | 340,308 | +0.00(+0.00%) |
Jun 10, 2011 | 29.40 | 29.55 | 29.24 | 29.28 | 264,771 | -0.20(-0.66%) |
Jun 09, 2011 | 29.70 | 29.70 | 29.40 | 29.47 | 350,101 | -0.07(-0.24%) |
Jun 08, 2011 | 29.40 | 29.76 | 29.40 | 29.55 | 457,342 | +0.16(+0.56%) |
Jun 07, 2011 | 29.45 | 29.75 | 29.26 | 29.38 | 1,472,089 | +0.03(+0.11%) |
Jun 06, 2011 | 29.36 | 29.53 | 29.20 | 29.35 | 569,728 | -0.07(-0.24%) |
Jun 03, 2011 | 29.29 | 29.54 | 28.99 | 29.42 | 577,637 | -1.00(-3.29%) |
May 24, 2011 | 30.66 | 30.67 | 30.34 | 30.42 | 455,206 | -0.22(-0.71%) |
May 23, 2011 | 30.54 | 30.80 | 30.34 | 30.64 | 495,910 | -0.27(-0.89%) |
May 20, 2011 | 30.78 | 31.09 | 30.67 | 30.91 | 248,322 | +0.03(+0.10%) |
May 19, 2011 | 30.91 | 30.98 | 30.59 | 30.88 | 222,326 | +0.16(+0.51%) |
May 18, 2011 | 30.48 | 30.79 | 30.31 | 30.73 | 250,250 | +0.29(+0.95%) |
May 17, 2011 | 30.22 | 30.52 | 30.19 | 30.44 | 210,141 | +0.07(+0.23%) |
May 16, 2011 | 30.34 | 30.62 | 30.27 | 30.37 | 209,822 | -0.13(-0.41%) |
May 13, 2011 | 30.72 | 30.76 | 30.20 | 30.49 | 207,438 | -0.24(-0.79%) |
May 12, 2011 | 30.16 | 30.78 | 30.14 | 30.73 | 230,696 | +0.49(+1.63%) |
May 11, 2011 | 30.71 | 30.77 | 30.16 | 30.24 | 288,776 | -0.59(-1.93%) |
May 10, 2011 | 30.73 | 31.04 | 30.66 | 30.84 | 206,394 | +0.30(+0.97%) |
May 09, 2011 | 29.93 | 30.62 | 29.82 | 30.54 | 267,615 | +0.66(+2.23%) |
May 06, 2011 | 29.94 | 30.33 | 29.81 | 29.87 | 319,278 | +0.16(+0.53%) |
May 05, 2011 | 29.83 | 29.91 | 29.02 | 29.72 | 362,301 | -0.30(-1.02%) |
May 04, 2011 | 30.41 | 30.48 | 30.02 | 30.02 | 184,801 | -0.44(-1.44%) |
May 03, 2011 | 30.48 | 30.74 | 30.38 | 30.46 | 183,245 | -0.12(-0.38%) |