Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.36 | 31.02 | 30.19 | 30.81 | 6,099,025 | +0.24(+0.78%) |
Jul 28, 2011 | 30.79 | 31.33 | 30.54 | 30.57 | 5,249,593 | -0.19(-0.62%) |
Jul 27, 2011 | 31.31 | 31.45 | 30.72 | 30.76 | 5,049,877 | -0.66(-2.11%) |
Jul 26, 2011 | 31.93 | 31.93 | 31.41 | 31.43 | 3,098,070 | -0.54(-1.67%) |
Jul 25, 2011 | 32.17 | 32.33 | 31.93 | 31.96 | 2,497,821 | -0.46(-1.41%) |
Jul 22, 2011 | 32.47 | 32.52 | 32.37 | 32.42 | 3,382,015 | +0.04(+0.11%) |
Jul 21, 2011 | 32.52 | 33.07 | 31.55 | 32.38 | 10,090,084 | +0.33(+1.03%) |
Jul 20, 2011 | 32.27 | 32.27 | 31.96 | 32.05 | 3,810,930 | -0.20(-0.63%) |
Jul 19, 2011 | 32.34 | 32.38 | 31.99 | 32.26 | 3,787,638 | +0.07(+0.22%) |
Jul 18, 2011 | 32.49 | 32.76 | 31.98 | 32.19 | 2,973,845 | -0.40(-1.23%) |
Jul 15, 2011 | 32.68 | 32.80 | 32.26 | 32.59 | 3,856,336 | +0.07(+0.22%) |
Jul 14, 2011 | 32.69 | 32.94 | 32.27 | 32.52 | 4,119,674 | -0.15(-0.45%) |
Jul 13, 2011 | 32.70 | 33.10 | 32.57 | 32.67 | 3,610,647 | +0.11(+0.35%) |
Jul 12, 2011 | 32.19 | 32.94 | 32.19 | 32.55 | 5,079,523 | +0.37(+1.14%) |
Jul 11, 2011 | 32.36 | 32.60 | 32.12 | 32.19 | 3,690,257 | -0.52(-1.59%) |
Jul 08, 2011 | 32.69 | 32.81 | 32.52 | 32.71 | 3,416,991 | -0.27(-0.81%) |
Jul 07, 2011 | 33.10 | 33.14 | 32.86 | 32.98 | 3,774,109 | +0.07(+0.21%) |
Jul 06, 2011 | 32.55 | 33.06 | 32.50 | 32.91 | 3,339,567 | +0.25(+0.75%) |
Jul 05, 2011 | 32.55 | 32.75 | 32.42 | 32.66 | 3,229,737 | +0.04(+0.13%) |
Jul 01, 2011 | 32.04 | 32.68 | 32.01 | 32.62 | 4,146,611 | +0.63(+1.98%) |
Jun 30, 2011 | 31.84 | 32.03 | 31.67 | 31.98 | 6,193,970 | +0.29(+0.91%) |
Jun 29, 2011 | 31.74 | 31.79 | 31.38 | 31.69 | 3,768,042 | +0.14(+0.46%) |
Jun 28, 2011 | 30.93 | 31.55 | 30.88 | 31.55 | 2,851,230 | +0.76(+2.46%) |
Jun 27, 2011 | 30.88 | 31.09 | 30.62 | 30.79 | 4,533,414 | -0.04(-0.14%) |
Jun 24, 2011 | 31.05 | 31.19 | 30.74 | 30.84 | 4,346,163 | -0.22(-0.70%) |
Jun 23, 2011 | 30.89 | 31.11 | 30.46 | 31.05 | 3,748,004 | -0.14(-0.45%) |
Jun 22, 2011 | 31.53 | 31.66 | 31.19 | 31.19 | 4,033,537 | -0.39(-1.24%) |
Jun 21, 2011 | 31.36 | 31.72 | 31.19 | 31.58 | 4,546,566 | +0.43(+1.37%) |
Jun 20, 2011 | 31.08 | 31.19 | 31.06 | 31.16 | 2,337,179 | +0.41(+1.32%) |
Jun 17, 2011 | 30.65 | 30.95 | 30.65 | 30.75 | 3,497,178 | +0.29(+0.97%) |
Jun 16, 2011 | 30.46 | 30.53 | 30.13 | 30.46 | 2,957,561 | -0.08(-0.25%) |
Jun 15, 2011 | 30.55 | 30.93 | 30.41 | 30.53 | 2,386,583 | -0.23(-0.75%) |
Jun 14, 2011 | 30.89 | 31.06 | 30.74 | 30.77 | 3,289,435 | +0.17(+0.55%) |
Jun 13, 2011 | 30.43 | 30.80 | 30.41 | 30.60 | 2,901,441 | +0.28(+0.92%) |
Jun 10, 2011 | 31.05 | 31.05 | 30.29 | 30.32 | 3,705,170 | -0.83(-2.66%) |
Jun 09, 2011 | 30.89 | 31.39 | 30.81 | 31.14 | 2,565,907 | +0.32(+1.05%) |
Jun 08, 2011 | 30.82 | 30.93 | 30.65 | 30.82 | 3,372,476 | -0.05(-0.16%) |
Jun 07, 2011 | 31.08 | 31.15 | 30.81 | 30.87 | 1,957,975 | -0.05(-0.16%) |
Jun 06, 2011 | 30.87 | 31.03 | 30.81 | 30.92 | 2,900,710 | +0.05(+0.16%) |
Jun 03, 2011 | 30.81 | 30.99 | 30.68 | 30.87 | 3,477,034 | -0.47(-1.50%) |
May 24, 2011 | 31.16 | 31.36 | 31.00 | 31.34 | 3,082,292 | +0.20(+0.65%) |
May 23, 2011 | 31.18 | 31.18 | 30.68 | 31.14 | 3,396,446 | -0.34(-1.09%) |
May 20, 2011 | 31.68 | 31.72 | 31.28 | 31.48 | 2,354,336 | -0.23(-0.73%) |
May 19, 2011 | 31.77 | 32.01 | 31.58 | 31.71 | 2,317,670 | -0.20(-0.64%) |
May 18, 2011 | 31.41 | 31.96 | 31.30 | 31.91 | 3,765,196 | +0.53(+1.70%) |
May 17, 2011 | 31.37 | 31.38 | 31.05 | 31.38 | 3,057,008 | -0.11(-0.36%) |
May 16, 2011 | 31.01 | 31.59 | 30.98 | 31.49 | 4,077,895 | +0.34(+1.10%) |
May 13, 2011 | 31.54 | 31.60 | 31.01 | 31.15 | 3,865,410 | -0.30(-0.96%) |
May 12, 2011 | 31.37 | 31.58 | 31.23 | 31.45 | 3,162,007 | +0.01(+0.02%) |
May 11, 2011 | 31.70 | 31.82 | 31.28 | 31.44 | 3,043,003 | -0.34(-1.08%) |
May 10, 2011 | 31.84 | 31.96 | 31.36 | 31.79 | 3,595,322 | +0.04(+0.13%) |
May 09, 2011 | 31.30 | 31.81 | 31.29 | 31.75 | 3,968,439 | +0.50(+1.62%) |
May 06, 2011 | 31.59 | 31.88 | 31.21 | 31.24 | 5,378,055 | -0.04(-0.13%) |
May 05, 2011 | 31.11 | 31.59 | 31.02 | 31.28 | 4,369,070 | +0.06(+0.18%) |
May 04, 2011 | 31.10 | 31.27 | 30.90 | 31.23 | 3,915,266 | +0.04(+0.11%) |
May 03, 2011 | 30.96 | 31.20 | 30.81 | 31.19 | 4,178,023 | +0.13(+0.43%) |