Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.50 | 33.01 | 32.06 | 32.88 | 3,672,029 | -0.05(-0.16%) |
Jul 28, 2011 | 33.36 | 33.64 | 32.77 | 32.93 | 5,029,004 | -0.36(-1.07%) |
Jul 27, 2011 | 34.26 | 34.39 | 33.03 | 33.29 | 3,641,699 | -1.20(-3.47%) |
Jul 26, 2011 | 34.51 | 34.77 | 34.34 | 34.49 | 2,797,542 | -0.15(-0.44%) |
Jul 25, 2011 | 34.29 | 34.83 | 34.19 | 34.64 | 3,116,125 | -0.15(-0.44%) |
Jul 22, 2011 | 34.86 | 35.04 | 34.74 | 34.79 | 1,858,305 | +0.19(+0.55%) |
Jul 21, 2011 | 34.36 | 34.86 | 34.17 | 34.60 | 3,162,507 | +0.51(+1.49%) |
Jul 20, 2011 | 34.26 | 34.38 | 33.83 | 34.09 | 4,206,300 | -0.09(-0.27%) |
Jul 19, 2011 | 34.08 | 35.52 | 33.92 | 34.18 | 13,926,350 | +2.80(+8.94%) |
Jul 18, 2011 | 31.55 | 31.58 | 30.73 | 31.38 | 3,518,680 | -0.33(-1.03%) |
Jul 15, 2011 | 31.83 | 31.92 | 31.36 | 31.70 | 2,848,216 | +0.03(+0.10%) |
Jul 14, 2011 | 31.99 | 32.35 | 31.41 | 31.67 | 2,959,382 | -0.26(-0.81%) |
Jul 13, 2011 | 31.80 | 32.38 | 31.80 | 31.93 | 4,039,311 | +0.38(+1.20%) |
Jul 12, 2011 | 31.61 | 31.77 | 31.39 | 31.55 | 3,979,937 | -0.25(-0.79%) |
Jul 11, 2011 | 32.02 | 32.43 | 31.53 | 31.80 | 2,620,710 | -0.73(-2.26%) |
Jul 08, 2011 | 32.11 | 32.73 | 31.78 | 32.54 | 3,617,737 | -0.11(-0.35%) |
Jul 07, 2011 | 32.43 | 33.37 | 32.42 | 32.65 | 4,574,098 | +0.57(+1.77%) |
Jul 06, 2011 | 32.30 | 32.47 | 31.90 | 32.08 | 3,699,241 | -0.39(-1.19%) |
Jul 05, 2011 | 31.98 | 32.61 | 31.79 | 32.47 | 4,337,918 | +0.58(+1.81%) |
Jul 01, 2011 | 31.13 | 31.96 | 31.05 | 31.89 | 4,614,808 | +0.85(+2.73%) |
Jun 30, 2011 | 30.05 | 31.17 | 29.95 | 31.05 | 7,535,439 | +1.18(+3.96%) |
Jun 29, 2011 | 29.83 | 30.33 | 29.76 | 29.86 | 4,905,695 | +0.23(+0.79%) |
Jun 28, 2011 | 29.18 | 29.67 | 29.06 | 29.63 | 2,290,520 | +0.58(+1.98%) |
Jun 27, 2011 | 29.04 | 29.17 | 28.61 | 29.05 | 2,566,055 | +0.20(+0.71%) |
Jun 24, 2011 | 28.92 | 29.07 | 28.53 | 28.85 | 2,559,975 | -0.08(-0.29%) |
Jun 23, 2011 | 28.07 | 28.93 | 27.84 | 28.93 | 3,037,830 | +0.46(+1.62%) |
Jun 22, 2011 | 28.68 | 29.04 | 28.44 | 28.47 | 2,193,788 | -0.27(-0.92%) |
Jun 21, 2011 | 28.29 | 28.88 | 28.14 | 28.73 | 2,653,970 | +0.71(+2.54%) |
Jun 20, 2011 | 27.86 | 28.05 | 27.83 | 28.02 | 2,368,156 | +0.18(+0.65%) |
Jun 17, 2011 | 27.68 | 28.01 | 27.57 | 27.84 | 3,261,932 | +0.48(+1.74%) |
Jun 16, 2011 | 27.12 | 27.70 | 27.08 | 27.36 | 2,927,138 | +0.22(+0.81%) |
Jun 15, 2011 | 27.19 | 27.48 | 26.89 | 27.14 | 2,737,092 | -0.36(-1.29%) |
Jun 14, 2011 | 26.73 | 27.67 | 26.59 | 27.50 | 3,258,780 | +1.11(+4.22%) |
Jun 13, 2011 | 26.85 | 26.95 | 26.29 | 26.38 | 3,204,725 | -0.44(-1.64%) |
Jun 10, 2011 | 27.42 | 27.42 | 26.66 | 26.82 | 3,837,866 | -0.74(-2.67%) |
Jun 09, 2011 | 27.27 | 27.69 | 27.14 | 27.56 | 2,250,415 | +0.35(+1.28%) |
Jun 08, 2011 | 27.67 | 27.67 | 27.14 | 27.21 | 3,054,330 | -0.50(-1.80%) |
Jun 07, 2011 | 28.00 | 28.23 | 27.70 | 27.71 | 3,305,908 | -0.22(-0.79%) |
Jun 06, 2011 | 27.95 | 28.98 | 27.83 | 27.93 | 6,820,032 | +0.75(+2.76%) |
Jun 03, 2011 | 27.20 | 27.66 | 27.13 | 27.18 | 2,992,076 | -0.16(-0.60%) |
May 24, 2011 | 27.52 | 27.61 | 27.16 | 27.34 | 2,068,072 | -0.11(-0.41%) |
May 23, 2011 | 27.38 | 27.70 | 27.11 | 27.46 | 4,213,458 | -0.15(-0.55%) |
May 20, 2011 | 28.06 | 28.06 | 27.46 | 27.61 | 2,785,171 | -0.45(-1.61%) |
May 19, 2011 | 28.28 | 28.41 | 27.88 | 28.06 | 2,484,141 | -0.03(-0.11%) |
May 18, 2011 | 27.78 | 28.20 | 27.65 | 28.09 | 2,876,656 | +0.28(+1.00%) |
May 17, 2011 | 28.01 | 28.18 | 27.62 | 27.81 | 2,547,407 | -0.29(-1.05%) |
May 16, 2011 | 28.63 | 28.66 | 27.99 | 28.11 | 3,547,259 | -0.68(-2.36%) |
May 13, 2011 | 28.85 | 28.87 | 28.50 | 28.79 | 2,735,176 | -0.01(-0.03%) |
May 12, 2011 | 28.48 | 28.93 | 28.30 | 28.79 | 2,688,587 | +0.26(+0.93%) |
May 11, 2011 | 29.07 | 29.07 | 28.37 | 28.53 | 2,952,447 | -0.54(-1.87%) |
May 10, 2011 | 28.39 | 29.26 | 28.15 | 29.07 | 2,990,368 | +0.69(+2.45%) |
May 09, 2011 | 28.48 | 28.75 | 28.32 | 28.38 | 2,042,322 | -0.15(-0.53%) |
May 06, 2011 | 28.32 | 29.04 | 28.19 | 28.53 | 5,806,447 | +0.60(+2.14%) |
May 05, 2011 | 27.60 | 28.22 | 27.28 | 27.93 | 3,839,427 | +0.17(+0.60%) |
May 04, 2011 | 27.96 | 28.16 | 27.52 | 27.77 | 2,684,368 | -0.20(-0.70%) |
May 03, 2011 | 28.26 | 28.51 | 27.83 | 27.96 | 2,432,748 | -0.51(-1.78%) |