Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.00 | 28.15 | 27.63 | 27.71 | 8,024,106 | -0.31(-1.11%) |
Jul 28, 2011 | 28.43 | 28.66 | 28.00 | 28.02 | 9,289,075 | -0.48(-1.68%) |
Jul 27, 2011 | 29.46 | 29.48 | 28.46 | 28.50 | 6,108,063 | -1.13(-3.81%) |
Jul 26, 2011 | 29.67 | 29.85 | 29.35 | 29.63 | 2,910,576 | -0.02(-0.07%) |
Jul 25, 2011 | 29.56 | 29.83 | 29.32 | 29.65 | 3,673,049 | -0.07(-0.24%) |
Jul 22, 2011 | 29.69 | 29.85 | 29.10 | 29.72 | 5,349,553 | +0.16(+0.54%) |
Jul 21, 2011 | 29.22 | 30.03 | 29.17 | 29.56 | 6,380,691 | +0.40(+1.37%) |
Jul 20, 2011 | 29.40 | 29.45 | 29.03 | 29.16 | 3,747,545 | -0.24(-0.82%) |
Jul 19, 2011 | 29.02 | 29.63 | 28.93 | 29.40 | 4,944,206 | +0.63(+2.19%) |
Jul 18, 2011 | 29.18 | 29.18 | 28.34 | 28.77 | 5,789,404 | -0.52(-1.78%) |
Jul 15, 2011 | 29.43 | 29.57 | 29.02 | 29.29 | 5,233,013 | -0.06(-0.20%) |
Jul 14, 2011 | 30.12 | 30.22 | 29.25 | 29.35 | 7,159,550 | -0.72(-2.39%) |
Jul 13, 2011 | 30.52 | 30.77 | 29.97 | 30.07 | 5,277,373 | -0.28(-0.92%) |
Jul 12, 2011 | 30.80 | 30.80 | 30.23 | 30.35 | 5,665,227 | -0.63(-2.03%) |
Jul 11, 2011 | 31.18 | 31.33 | 30.76 | 30.98 | 3,725,383 | -0.56(-1.78%) |
Jul 08, 2011 | 31.80 | 32.00 | 31.12 | 31.54 | 4,917,549 | -0.53(-1.65%) |
Jul 07, 2011 | 31.85 | 32.35 | 31.76 | 32.07 | 4,937,970 | +0.42(+1.33%) |
Jul 06, 2011 | 31.52 | 31.79 | 31.45 | 31.65 | 2,873,005 | +0.13(+0.41%) |
Jul 05, 2011 | 31.42 | 31.60 | 31.24 | 31.52 | 3,587,965 | -0.01(-0.03%) |
Jul 01, 2011 | 31.33 | 31.65 | 31.24 | 31.53 | 4,218,336 | +0.08(+0.25%) |
Jun 30, 2011 | 31.21 | 31.60 | 31.05 | 31.45 | 5,519,674 | +0.30(+0.96%) |
Jun 29, 2011 | 30.95 | 31.26 | 30.88 | 31.15 | 5,023,514 | +0.36(+1.17%) |
Jun 28, 2011 | 31.03 | 31.03 | 30.71 | 30.79 | 5,469,511 | -0.10(-0.32%) |
Jun 27, 2011 | 30.04 | 31.13 | 29.82 | 30.89 | 7,080,318 | +0.92(+3.07%) |
Jun 24, 2011 | 30.27 | 30.34 | 29.73 | 29.97 | 8,299,047 | -0.47(-1.54%) |
Jun 23, 2011 | 29.67 | 30.48 | 29.63 | 30.44 | 8,866,306 | +0.43(+1.43%) |
Jun 22, 2011 | 30.30 | 30.77 | 29.78 | 30.01 | 22,453,090 | -2.00(-6.25%) |
Jun 21, 2011 | 31.20 | 32.03 | 31.15 | 32.01 | 9,009,785 | +1.06(+3.42%) |
Jun 20, 2011 | 31.00 | 31.09 | 30.26 | 30.95 | 8,884,569 | +0.48(+1.58%) |
Jun 17, 2011 | 31.33 | 31.33 | 30.44 | 30.47 | 10,549,165 | -0.33(-1.07%) |
Jun 16, 2011 | 31.09 | 31.24 | 30.43 | 30.80 | 5,988,122 | -0.33(-1.06%) |
Jun 15, 2011 | 31.74 | 31.81 | 31.07 | 31.13 | 5,132,491 | -0.96(-2.99%) |
Jun 14, 2011 | 31.95 | 32.52 | 31.80 | 32.09 | 4,762,625 | +0.43(+1.36%) |
Jun 13, 2011 | 31.67 | 31.93 | 31.58 | 31.66 | 3,756,295 | -0.01(-0.03%) |
Jun 10, 2011 | 32.23 | 32.23 | 31.57 | 31.67 | 5,023,154 | -0.55(-1.69%) |
Jun 09, 2011 | 32.35 | 32.48 | 32.05 | 32.22 | 3,550,573 | -0.02(-0.08%) |
Jun 08, 2011 | 32.87 | 33.01 | 32.20 | 32.24 | 4,481,286 | -0.77(-2.33%) |
Jun 07, 2011 | 33.00 | 33.31 | 32.67 | 33.01 | 4,301,760 | +0.17(+0.52%) |
Jun 06, 2011 | 33.36 | 33.41 | 32.82 | 32.84 | 3,075,315 | -0.43(-1.29%) |
Jun 03, 2011 | 33.80 | 33.93 | 33.26 | 33.27 | 3,929,928 | -0.87(-2.55%) |
May 24, 2011 | 34.56 | 34.69 | 33.99 | 34.14 | 2,807,006 | -0.29(-0.84%) |
May 23, 2011 | 34.72 | 34.81 | 34.17 | 34.43 | 3,605,250 | -0.88(-2.49%) |
May 20, 2011 | 35.46 | 35.67 | 35.21 | 35.31 | 3,246,673 | -0.10(-0.28%) |
May 19, 2011 | 34.98 | 35.51 | 34.87 | 35.41 | 4,252,787 | +0.54(+1.55%) |
May 18, 2011 | 34.60 | 34.95 | 34.43 | 34.87 | 2,209,768 | +0.15(+0.43%) |
May 17, 2011 | 34.39 | 34.97 | 34.21 | 34.72 | 5,348,583 | +0.33(+0.96%) |
May 16, 2011 | 35.13 | 35.36 | 34.34 | 34.39 | 3,879,424 | -0.94(-2.66%) |
May 13, 2011 | 35.75 | 35.85 | 35.21 | 35.33 | 4,072,210 | -0.53(-1.48%) |
May 12, 2011 | 35.32 | 35.89 | 35.18 | 35.86 | 6,054,539 | +0.46(+1.30%) |
May 11, 2011 | 35.00 | 35.99 | 34.92 | 35.40 | 8,717,522 | +0.65(+1.87%) |
May 10, 2011 | 34.10 | 34.86 | 34.01 | 34.75 | 4,194,144 | +0.78(+2.30%) |
May 09, 2011 | 33.34 | 34.25 | 33.24 | 33.97 | 5,395,059 | +0.57(+1.71%) |
May 06, 2011 | 33.32 | 33.88 | 33.09 | 33.40 | 4,903,024 | +0.46(+1.40%) |
May 05, 2011 | 33.12 | 33.39 | 32.75 | 32.94 | 3,472,277 | -0.28(-0.84%) |
May 04, 2011 | 33.41 | 33.58 | 33.00 | 33.22 | 3,903,294 | -0.27(-0.81%) |
May 03, 2011 | 33.46 | 33.70 | 33.10 | 33.49 | 2,976,529 | -0.06(-0.18%) |