Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.42 | 31.60 | 30.93 | 31.29 | 1,539,355 | -0.39(-1.24%) |
Jul 28, 2011 | 31.38 | 32.36 | 31.07 | 31.68 | 1,444,789 | +0.20(+0.65%) |
Jul 27, 2011 | 32.06 | 32.30 | 31.33 | 31.48 | 1,935,775 | -0.65(-2.03%) |
Jul 26, 2011 | 33.13 | 33.14 | 31.95 | 32.13 | 2,451,917 | -0.68(-2.06%) |
Jul 25, 2011 | 32.64 | 33.06 | 32.32 | 32.81 | 1,685,715 | +0.00(+0.00%) |
Jul 22, 2011 | 32.53 | 32.85 | 32.52 | 32.81 | 1,175,051 | +0.29(+0.88%) |
Jul 21, 2011 | 32.19 | 32.61 | 31.90 | 32.53 | 1,535,382 | +0.58(+1.81%) |
Jul 20, 2011 | 32.22 | 32.46 | 31.71 | 31.95 | 1,553,424 | -0.12(-0.38%) |
Jul 19, 2011 | 31.80 | 32.45 | 31.73 | 32.07 | 1,389,081 | +0.65(+2.08%) |
Jul 18, 2011 | 31.49 | 31.49 | 30.87 | 31.42 | 1,465,478 | -0.30(-0.95%) |
Jul 15, 2011 | 31.18 | 31.89 | 31.04 | 31.72 | 1,807,083 | +0.82(+2.64%) |
Jul 14, 2011 | 31.12 | 31.39 | 30.53 | 30.90 | 2,410,273 | +0.08(+0.26%) |
Jul 13, 2011 | 30.12 | 31.27 | 30.09 | 30.82 | 1,825,312 | +0.87(+2.92%) |
Jul 12, 2011 | 29.78 | 30.35 | 29.69 | 29.95 | 2,153,546 | -0.09(-0.30%) |
Jul 11, 2011 | 30.61 | 30.80 | 29.87 | 30.04 | 1,904,142 | -1.03(-3.31%) |
Jul 08, 2011 | 30.69 | 31.11 | 30.65 | 31.06 | 1,844,121 | -0.04(-0.13%) |
Jul 07, 2011 | 30.65 | 31.46 | 30.47 | 31.11 | 1,980,302 | +1.02(+3.39%) |
Jul 06, 2011 | 30.75 | 30.79 | 29.94 | 30.09 | 1,462,065 | -0.87(-2.82%) |
Jul 05, 2011 | 31.11 | 31.64 | 30.90 | 30.96 | 1,977,025 | +0.19(+0.61%) |
Jul 01, 2011 | 30.57 | 30.81 | 30.23 | 30.77 | 1,131,902 | +0.04(+0.13%) |
Jun 30, 2011 | 29.97 | 30.84 | 29.96 | 30.73 | 2,371,933 | +0.92(+3.09%) |
Jun 29, 2011 | 29.05 | 30.20 | 28.93 | 29.81 | 3,019,348 | +1.09(+3.78%) |
Jun 28, 2011 | 27.80 | 28.80 | 27.74 | 28.72 | 1,744,651 | +1.13(+4.08%) |
Jun 27, 2011 | 27.41 | 27.83 | 27.16 | 27.60 | 1,657,642 | -0.01(-0.03%) |
Jun 24, 2011 | 27.83 | 27.98 | 27.28 | 27.60 | 1,594,562 | -0.08(-0.29%) |
Jun 23, 2011 | 27.21 | 27.76 | 26.62 | 27.69 | 2,245,984 | -0.07(-0.24%) |
Jun 22, 2011 | 27.67 | 28.21 | 27.62 | 27.75 | 1,233,992 | -0.05(-0.18%) |
Jun 21, 2011 | 27.22 | 28.26 | 27.20 | 27.80 | 3,330,952 | +0.45(+1.64%) |
Jun 20, 2011 | 27.28 | 27.35 | 27.22 | 27.35 | 1,252,360 | +0.10(+0.36%) |
Jun 17, 2011 | 27.61 | 27.96 | 27.09 | 27.25 | 2,388,422 | -0.29(-1.04%) |
Jun 16, 2011 | 27.73 | 28.23 | 27.32 | 27.54 | 2,098,672 | -0.28(-1.00%) |
Jun 15, 2011 | 28.23 | 28.58 | 27.56 | 27.82 | 1,462,874 | -0.75(-2.63%) |
Jun 14, 2011 | 27.98 | 28.79 | 27.98 | 28.57 | 1,280,239 | +0.81(+2.91%) |
Jun 13, 2011 | 27.96 | 28.08 | 27.46 | 27.76 | 2,016,799 | -0.18(-0.64%) |
Jun 10, 2011 | 28.76 | 28.80 | 27.71 | 27.94 | 1,723,478 | -0.98(-3.39%) |
Jun 09, 2011 | 28.72 | 29.20 | 28.58 | 28.92 | 1,530,681 | +0.23(+0.80%) |
Jun 08, 2011 | 28.72 | 29.34 | 28.56 | 28.69 | 1,737,039 | -0.10(-0.34%) |
Jun 07, 2011 | 28.67 | 29.36 | 28.59 | 28.79 | 1,717,440 | +0.51(+1.79%) |
Jun 06, 2011 | 29.30 | 29.33 | 28.15 | 28.28 | 2,512,740 | -0.86(-2.97%) |
Jun 03, 2011 | 27.92 | 29.35 | 27.76 | 29.15 | 3,173,222 | +0.61(+2.14%) |
May 24, 2011 | 27.69 | 28.80 | 27.69 | 28.54 | 2,187,211 | +1.00(+3.61%) |
May 23, 2011 | 27.70 | 27.91 | 27.30 | 27.54 | 970,987 | -0.92(-3.24%) |
May 20, 2011 | 28.28 | 28.67 | 27.93 | 28.46 | 1,341,377 | -0.02(-0.06%) |
May 19, 2011 | 28.71 | 28.80 | 28.10 | 28.48 | 1,607,606 | +0.05(+0.17%) |
May 18, 2011 | 27.62 | 28.79 | 27.52 | 28.43 | 2,197,362 | +0.95(+3.48%) |
May 17, 2011 | 27.16 | 27.52 | 26.50 | 27.47 | 2,550,335 | +0.08(+0.30%) |
May 16, 2011 | 27.67 | 28.51 | 27.25 | 27.39 | 2,872,350 | -0.33(-1.21%) |
May 13, 2011 | 27.99 | 28.09 | 27.36 | 27.73 | 1,659,904 | -0.31(-1.11%) |
May 12, 2011 | 27.98 | 28.37 | 27.57 | 28.04 | 1,967,240 | -0.26(-0.92%) |
May 11, 2011 | 29.09 | 29.10 | 28.13 | 28.30 | 1,756,441 | -0.89(-3.05%) |
May 10, 2011 | 29.18 | 29.42 | 28.84 | 29.19 | 1,409,024 | +0.07(+0.25%) |
May 09, 2011 | 29.01 | 29.20 | 28.55 | 29.11 | 1,333,030 | +0.28(+0.96%) |
May 06, 2011 | 28.64 | 29.73 | 28.24 | 28.84 | 2,727,652 | +0.39(+1.38%) |
May 05, 2011 | 29.00 | 29.04 | 28.05 | 28.45 | 2,935,141 | -1.10(-3.73%) |
May 04, 2011 | 30.09 | 30.26 | 29.27 | 29.55 | 2,006,334 | -0.68(-2.24%) |
May 03, 2011 | 30.97 | 31.01 | 29.81 | 30.22 | 1,322,872 | -0.82(-2.63%) |