Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.20 | 28.76 | 28.07 | 28.39 | 4,263,693 | -0.04(-0.13%) |
Jul 28, 2011 | 28.64 | 29.06 | 28.42 | 28.43 | 2,129,666 | -0.22(-0.76%) |
Jul 27, 2011 | 29.29 | 29.33 | 28.53 | 28.64 | 2,034,861 | -0.69(-2.34%) |
Jul 26, 2011 | 29.48 | 29.76 | 29.29 | 29.33 | 985,500 | +0.02(+0.06%) |
Jul 25, 2011 | 29.87 | 29.97 | 29.28 | 29.31 | 1,116,370 | -0.65(-2.17%) |
Jul 22, 2011 | 30.08 | 30.19 | 29.93 | 29.96 | 848,647 | -0.19(-0.63%) |
Jul 21, 2011 | 30.18 | 30.43 | 30.12 | 30.15 | 569,876 | +0.17(+0.57%) |
Jul 20, 2011 | 30.50 | 30.50 | 29.94 | 29.98 | 848,863 | -0.54(-1.77%) |
Jul 19, 2011 | 29.92 | 30.66 | 29.83 | 30.52 | 1,090,537 | +0.69(+2.30%) |
Jul 18, 2011 | 29.90 | 29.94 | 29.72 | 29.83 | 1,057,997 | -0.14(-0.45%) |
Jul 15, 2011 | 30.15 | 30.37 | 29.78 | 29.97 | 860,057 | -0.14(-0.45%) |
Jul 14, 2011 | 30.15 | 30.36 | 30.01 | 30.10 | 1,126,263 | +0.01(+0.03%) |
Jul 13, 2011 | 30.06 | 30.36 | 30.00 | 30.10 | 972,844 | +0.07(+0.24%) |
Jul 12, 2011 | 30.16 | 30.47 | 29.97 | 30.02 | 1,992,686 | -0.01(-0.03%) |
Jul 11, 2011 | 30.38 | 30.46 | 30.01 | 30.03 | 750,621 | -0.52(-1.71%) |
Jul 08, 2011 | 30.52 | 30.84 | 30.35 | 30.56 | 607,138 | -0.24(-0.79%) |
Jul 07, 2011 | 30.81 | 30.97 | 30.60 | 30.80 | 1,488,208 | +0.03(+0.09%) |
Jul 06, 2011 | 30.76 | 30.94 | 30.65 | 30.77 | 833,581 | +0.01(+0.03%) |
Jul 05, 2011 | 30.77 | 31.11 | 30.63 | 30.76 | 660,000 | +0.08(+0.26%) |
Jul 01, 2011 | 30.61 | 30.90 | 30.50 | 30.68 | 1,384,656 | +0.10(+0.32%) |
Jun 30, 2011 | 30.38 | 31.03 | 30.26 | 30.58 | 1,455,257 | +0.42(+1.41%) |
Jun 29, 2011 | 30.01 | 30.32 | 29.11 | 30.16 | 2,264,976 | -0.04(-0.12%) |
Jun 28, 2011 | 30.11 | 30.25 | 29.90 | 30.20 | 1,142,952 | +0.33(+1.12%) |
Jun 27, 2011 | 30.03 | 30.20 | 29.83 | 29.86 | 1,909,671 | -0.32(-1.05%) |
Jun 24, 2011 | 30.31 | 30.38 | 30.02 | 30.18 | 2,236,387 | -0.12(-0.39%) |
Jun 23, 2011 | 29.92 | 30.63 | 29.79 | 30.29 | 2,283,839 | -0.37(-1.21%) |
Jun 22, 2011 | 31.02 | 31.12 | 30.65 | 30.66 | 1,196,067 | -0.38(-1.22%) |
Jun 21, 2011 | 31.11 | 31.31 | 30.89 | 31.04 | 1,415,821 | +0.12(+0.38%) |
Jun 20, 2011 | 30.73 | 30.93 | 30.72 | 30.93 | 878,869 | +0.34(+1.12%) |
Jun 17, 2011 | 30.03 | 30.65 | 29.99 | 30.58 | 2,702,937 | +0.64(+2.14%) |
Jun 16, 2011 | 30.10 | 30.18 | 29.83 | 29.94 | 1,579,961 | -0.16(-0.54%) |
Jun 15, 2011 | 29.98 | 30.29 | 29.84 | 30.10 | 1,111,204 | -0.08(-0.27%) |
Jun 14, 2011 | 30.00 | 30.28 | 29.79 | 30.19 | 1,595,080 | +0.39(+1.30%) |
Jun 13, 2011 | 29.59 | 29.83 | 29.24 | 29.80 | 2,050,803 | +0.41(+1.38%) |
Jun 10, 2011 | 29.50 | 29.67 | 29.23 | 29.39 | 2,551,994 | -0.12(-0.40%) |
Jun 09, 2011 | 29.09 | 29.73 | 29.06 | 29.51 | 1,199,644 | +0.35(+1.21%) |
Jun 08, 2011 | 29.28 | 29.34 | 28.79 | 29.16 | 1,409,603 | -0.11(-0.37%) |
Jun 07, 2011 | 29.23 | 30.56 | 29.23 | 29.27 | 2,306,311 | +0.16(+0.56%) |
Jun 06, 2011 | 28.60 | 29.27 | 28.56 | 29.10 | 1,932,519 | +0.37(+1.29%) |
Jun 03, 2011 | 28.71 | 29.04 | 28.25 | 28.73 | 2,143,142 | -0.82(-2.78%) |
May 24, 2011 | 29.82 | 29.96 | 29.40 | 29.55 | 970,506 | -0.14(-0.46%) |
May 23, 2011 | 30.23 | 30.94 | 29.38 | 29.69 | 3,341,977 | -0.66(-2.17%) |
May 20, 2011 | 30.30 | 30.39 | 29.75 | 30.35 | 994,109 | +0.02(+0.06%) |
May 19, 2011 | 30.87 | 31.40 | 30.28 | 30.33 | 1,177,000 | -0.41(-1.32%) |
May 18, 2011 | 30.47 | 30.74 | 30.19 | 30.74 | 632,374 | +0.40(+1.31%) |
May 17, 2011 | 30.17 | 30.61 | 30.01 | 30.34 | 1,049,308 | +0.12(+0.39%) |
May 16, 2011 | 30.05 | 30.34 | 29.75 | 30.22 | 1,119,084 | +0.09(+0.30%) |
May 13, 2011 | 30.37 | 30.48 | 29.91 | 30.13 | 442,318 | -0.29(-0.95%) |
May 12, 2011 | 30.06 | 30.43 | 29.76 | 30.42 | 740,880 | +0.26(+0.87%) |
May 11, 2011 | 29.90 | 30.34 | 29.76 | 30.16 | 1,544,260 | +0.30(+1.00%) |
May 10, 2011 | 29.88 | 29.99 | 29.58 | 29.86 | 816,362 | +0.07(+0.24%) |
May 09, 2011 | 29.68 | 29.86 | 29.42 | 29.79 | 1,033,739 | +0.05(+0.18%) |
May 06, 2011 | 29.49 | 29.78 | 29.40 | 29.73 | 967,441 | +0.40(+1.35%) |
May 05, 2011 | 29.53 | 29.57 | 29.13 | 29.34 | 1,500,042 | -0.19(-0.64%) |
May 04, 2011 | 29.83 | 30.07 | 29.16 | 29.53 | 1,057,040 | -0.42(-1.39%) |
May 03, 2011 | 29.76 | 29.94 | 29.45 | 29.94 | 808,687 | +0.11(+0.36%) |