Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.19 | 31.75 | 30.76 | 31.36 | 213,553 | -0.08(-0.26%) |
Jul 28, 2011 | 31.51 | 32.30 | 31.34 | 31.44 | 302,122 | -0.05(-0.17%) |
Jul 27, 2011 | 32.65 | 32.65 | 31.45 | 31.49 | 503,594 | -1.37(-4.18%) |
Jul 26, 2011 | 33.37 | 33.81 | 32.18 | 32.87 | 427,624 | -0.33(-0.99%) |
Jul 25, 2011 | 32.79 | 33.41 | 32.79 | 33.19 | 331,494 | -0.24(-0.71%) |
Jul 22, 2011 | 33.43 | 33.54 | 32.67 | 33.43 | 312,707 | +0.42(+1.27%) |
Jul 21, 2011 | 32.18 | 33.02 | 31.60 | 33.01 | 393,112 | +0.98(+3.06%) |
Jul 20, 2011 | 32.43 | 32.51 | 31.83 | 32.03 | 286,935 | -0.45(-1.40%) |
Jul 19, 2011 | 31.84 | 32.49 | 31.72 | 32.48 | 254,275 | +0.88(+2.79%) |
Jul 18, 2011 | 32.28 | 32.45 | 31.29 | 31.60 | 158,545 | -0.90(-2.77%) |
Jul 15, 2011 | 31.95 | 32.52 | 31.58 | 32.50 | 269,650 | +0.62(+1.94%) |
Jul 14, 2011 | 32.63 | 32.77 | 31.69 | 31.88 | 240,432 | -0.66(-2.04%) |
Jul 13, 2011 | 32.52 | 32.94 | 32.38 | 32.55 | 278,935 | +0.25(+0.76%) |
Jul 12, 2011 | 32.10 | 32.71 | 32.10 | 32.30 | 261,408 | -0.01(-0.03%) |
Jul 11, 2011 | 32.78 | 33.35 | 32.13 | 32.31 | 271,346 | -1.07(-3.21%) |
Jul 08, 2011 | 32.46 | 33.52 | 32.46 | 33.38 | 301,173 | +0.35(+1.07%) |
Jul 07, 2011 | 32.81 | 33.41 | 32.51 | 33.03 | 195,241 | +0.45(+1.37%) |
Jul 06, 2011 | 31.98 | 32.62 | 31.83 | 32.58 | 173,018 | +0.55(+1.73%) |
Jul 05, 2011 | 32.40 | 32.44 | 31.74 | 32.03 | 200,784 | -0.43(-1.32%) |
Jul 01, 2011 | 31.77 | 32.66 | 31.58 | 32.46 | 290,835 | +0.77(+2.44%) |
Jun 30, 2011 | 31.15 | 31.93 | 31.08 | 31.68 | 300,161 | +0.45(+1.45%) |
Jun 29, 2011 | 31.09 | 31.34 | 30.62 | 31.23 | 187,183 | +0.20(+0.64%) |
Jun 28, 2011 | 30.10 | 31.08 | 29.83 | 31.03 | 299,599 | +0.93(+3.08%) |
Jun 27, 2011 | 29.38 | 30.26 | 29.05 | 30.10 | 258,237 | +0.69(+2.35%) |
Jun 24, 2011 | 29.63 | 30.09 | 28.64 | 29.41 | 293,817 | -0.22(-0.74%) |
Jun 23, 2011 | 29.36 | 29.71 | 28.63 | 29.63 | 327,026 | -0.25(-0.85%) |
Jun 22, 2011 | 29.60 | 30.34 | 29.60 | 29.89 | 269,953 | -0.03(-0.09%) |
Jun 21, 2011 | 29.49 | 29.96 | 29.00 | 29.91 | 360,521 | +0.65(+2.24%) |
Jun 20, 2011 | 29.28 | 29.41 | 28.53 | 29.26 | 191,339 | +0.61(+2.13%) |
Jun 17, 2011 | 29.29 | 29.49 | 28.53 | 28.65 | 488,761 | -0.33(-1.13%) |
Jun 16, 2011 | 28.83 | 29.36 | 28.45 | 28.98 | 324,931 | +0.25(+0.85%) |
Jun 15, 2011 | 28.43 | 29.06 | 28.32 | 28.73 | 416,471 | -0.18(-0.63%) |
Jun 14, 2011 | 28.65 | 29.12 | 28.65 | 28.91 | 339,294 | +0.75(+2.65%) |
Jun 13, 2011 | 28.30 | 28.64 | 28.11 | 28.17 | 393,456 | -0.05(-0.19%) |
Jun 10, 2011 | 28.55 | 28.82 | 28.13 | 28.22 | 414,353 | -0.67(-2.33%) |
Jun 09, 2011 | 28.65 | 29.17 | 28.44 | 28.89 | 299,376 | +0.45(+1.60%) |
Jun 08, 2011 | 28.41 | 28.85 | 28.18 | 28.44 | 501,305 | -0.23(-0.79%) |
Jun 07, 2011 | 28.79 | 29.03 | 28.26 | 28.67 | 366,734 | +0.11(+0.38%) |
Jun 06, 2011 | 29.21 | 29.49 | 28.23 | 28.56 | 470,532 | -0.66(-2.27%) |
Jun 03, 2011 | 29.46 | 30.21 | 28.99 | 29.22 | 472,772 | -1.16(-3.83%) |
May 24, 2011 | 30.89 | 31.07 | 30.02 | 30.39 | 325,450 | -0.22(-0.71%) |
May 23, 2011 | 31.02 | 31.06 | 30.49 | 30.60 | 207,450 | -1.06(-3.36%) |
May 20, 2011 | 32.16 | 32.23 | 31.45 | 31.67 | 176,212 | -0.77(-2.37%) |
May 19, 2011 | 32.33 | 32.72 | 31.96 | 32.43 | 244,586 | +0.43(+1.35%) |
May 18, 2011 | 31.58 | 32.03 | 30.93 | 32.00 | 311,695 | +0.51(+1.62%) |
May 17, 2011 | 31.87 | 32.03 | 30.92 | 31.49 | 331,925 | -0.50(-1.56%) |
May 16, 2011 | 32.37 | 32.79 | 31.99 | 31.99 | 266,094 | -0.59(-1.81%) |
May 13, 2011 | 33.05 | 33.27 | 32.18 | 32.58 | 324,927 | -0.51(-1.54%) |
May 12, 2011 | 32.75 | 33.21 | 32.17 | 33.09 | 256,973 | +0.29(+0.88%) |
May 11, 2011 | 33.06 | 33.41 | 32.52 | 32.80 | 382,828 | -0.73(-2.16%) |
May 10, 2011 | 32.84 | 33.78 | 32.53 | 33.53 | 249,409 | +0.98(+3.01%) |
May 09, 2011 | 32.15 | 32.97 | 31.85 | 32.55 | 205,904 | +0.24(+0.73%) |
May 06, 2011 | 32.58 | 32.69 | 31.98 | 32.31 | 236,547 | +0.34(+1.05%) |
May 05, 2011 | 31.92 | 32.50 | 31.51 | 31.98 | 294,516 | -0.21(-0.65%) |
May 04, 2011 | 33.11 | 33.25 | 32.14 | 32.19 | 350,109 | -0.88(-2.66%) |
May 03, 2011 | 33.33 | 33.85 | 32.88 | 33.07 | 358,657 | -0.48(-1.43%) |