Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.02 | 30.51 | 29.85 | 30.19 | 5,361,528 | -0.22(-0.71%) |
Jul 28, 2011 | 30.87 | 31.36 | 30.33 | 30.41 | 4,583,685 | +0.05(+0.16%) |
Jul 27, 2011 | 30.66 | 31.29 | 30.29 | 30.36 | 5,924,082 | -0.54(-1.75%) |
Jul 26, 2011 | 30.62 | 30.96 | 30.25 | 30.90 | 4,895,312 | +0.26(+0.83%) |
Jul 25, 2011 | 30.52 | 31.07 | 30.36 | 30.64 | 3,471,086 | -0.20(-0.64%) |
Jul 22, 2011 | 30.90 | 30.98 | 30.77 | 30.84 | 2,875,934 | -0.27(-0.88%) |
Jul 21, 2011 | 30.97 | 31.50 | 30.96 | 31.11 | 4,038,508 | +0.38(+1.25%) |
Jul 20, 2011 | 31.29 | 31.36 | 30.60 | 30.73 | 3,129,038 | -0.41(-1.32%) |
Jul 19, 2011 | 30.80 | 31.22 | 30.62 | 31.14 | 3,467,650 | +0.36(+1.18%) |
Jul 18, 2011 | 30.90 | 31.24 | 30.50 | 30.78 | 4,010,945 | -0.21(-0.67%) |
Jul 15, 2011 | 31.35 | 31.50 | 30.85 | 30.98 | 4,125,502 | -0.27(-0.88%) |
Jul 14, 2011 | 31.50 | 31.69 | 30.99 | 31.26 | 5,779,433 | -0.25(-0.78%) |
Jul 13, 2011 | 31.74 | 32.05 | 31.43 | 31.50 | 4,742,714 | +0.01(+0.03%) |
Jul 12, 2011 | 31.05 | 32.08 | 30.66 | 31.50 | 6,472,699 | +0.27(+0.88%) |
Jul 11, 2011 | 31.87 | 32.02 | 31.13 | 31.22 | 5,594,012 | -1.13(-3.49%) |
Jul 08, 2011 | 32.43 | 32.72 | 32.19 | 32.35 | 5,893,851 | -0.76(-2.28%) |
Jul 07, 2011 | 33.56 | 33.35 | 32.19 | 33.10 | 12,394,856 | -0.45(-1.35%) |
Jul 06, 2011 | 33.57 | 33.79 | 33.33 | 33.56 | 4,390,760 | +0.03(+0.09%) |
Jul 05, 2011 | 34.23 | 34.34 | 33.22 | 33.53 | 4,823,894 | -0.65(-1.91%) |
Jul 01, 2011 | 33.71 | 34.31 | 33.40 | 34.18 | 3,278,797 | +0.48(+1.42%) |
Jun 30, 2011 | 34.00 | 34.09 | 33.52 | 33.70 | 4,236,467 | -0.38(-1.12%) |
Jun 29, 2011 | 34.50 | 34.65 | 33.90 | 34.08 | 4,085,524 | -0.26(-0.77%) |
Jun 28, 2011 | 33.71 | 34.36 | 33.49 | 34.35 | 4,052,652 | +0.87(+2.59%) |
Jun 27, 2011 | 33.55 | 33.77 | 33.23 | 33.48 | 3,293,960 | +0.07(+0.20%) |
Jun 24, 2011 | 34.22 | 34.38 | 33.30 | 33.41 | 6,768,440 | -0.75(-2.20%) |
Jun 23, 2011 | 33.73 | 34.50 | 33.62 | 34.16 | 7,073,596 | +0.13(+0.37%) |
Jun 22, 2011 | 34.89 | 35.27 | 34.03 | 34.03 | 3,992,954 | -0.96(-2.73%) |
Jun 21, 2011 | 34.63 | 35.31 | 34.15 | 34.99 | 6,000,961 | +0.65(+1.90%) |
Jun 20, 2011 | 34.11 | 34.43 | 34.04 | 34.34 | 6,848,636 | +0.88(+2.62%) |
Jun 17, 2011 | 33.72 | 34.00 | 33.23 | 33.46 | 6,778,532 | +0.02(+0.06%) |
Jun 16, 2011 | 33.30 | 33.72 | 32.83 | 33.44 | 7,052,764 | +0.15(+0.44%) |
Jun 15, 2011 | 33.74 | 34.29 | 33.01 | 33.29 | 18,480,962 | -1.22(-3.53%) |
Jun 14, 2011 | 29.70 | 35.24 | 29.60 | 34.51 | 48,794,248 | +5.13(+17.47%) |
Jun 13, 2011 | 29.32 | 29.80 | 29.29 | 29.38 | 5,075,898 | +0.19(+0.64%) |
Jun 10, 2011 | 29.88 | 30.00 | 29.10 | 29.19 | 4,091,403 | -0.78(-2.60%) |
Jun 09, 2011 | 30.16 | 30.38 | 29.85 | 29.98 | 5,776,540 | +0.01(+0.03%) |
Jun 08, 2011 | 30.69 | 30.90 | 29.92 | 29.97 | 8,611,656 | -0.91(-2.94%) |
Jun 07, 2011 | 31.03 | 31.21 | 30.78 | 30.87 | 4,100,854 | +0.15(+0.48%) |
Jun 06, 2011 | 31.33 | 31.67 | 30.69 | 30.73 | 3,867,894 | -0.75(-2.39%) |
Jun 03, 2011 | 32.27 | 32.21 | 31.35 | 31.48 | 4,524,619 | -3.76(-10.66%) |
May 24, 2011 | 35.17 | 35.64 | 35.11 | 35.23 | 3,613,356 | +0.09(+0.25%) |
May 23, 2011 | 34.79 | 35.46 | 34.66 | 35.15 | 3,382,496 | -0.08(-0.22%) |
May 20, 2011 | 36.54 | 36.64 | 34.99 | 35.22 | 7,411,640 | -1.81(-4.90%) |
May 19, 2011 | 36.89 | 37.27 | 36.19 | 37.04 | 2,583,538 | +0.26(+0.72%) |
May 18, 2011 | 35.87 | 36.83 | 35.69 | 36.78 | 3,364,232 | +0.96(+2.67%) |
May 17, 2011 | 36.28 | 36.87 | 35.57 | 35.82 | 5,562,986 | -0.49(-1.34%) |
May 16, 2011 | 39.87 | 40.01 | 35.96 | 36.31 | 16,338,478 | -1.20(-3.20%) |
May 13, 2011 | 37.65 | 37.84 | 36.94 | 37.51 | 5,370,252 | -0.08(-0.21%) |
May 12, 2011 | 36.73 | 37.79 | 36.37 | 37.59 | 3,133,557 | +0.86(+2.34%) |
May 11, 2011 | 36.69 | 37.24 | 36.26 | 36.73 | 4,564,028 | +0.24(+0.67%) |
May 10, 2011 | 35.99 | 36.62 | 35.80 | 36.48 | 3,668,074 | +0.49(+1.36%) |
May 09, 2011 | 36.32 | 36.41 | 35.69 | 36.00 | 2,687,044 | -0.38(-1.05%) |
May 06, 2011 | 36.91 | 37.33 | 36.01 | 36.38 | 3,988,518 | -0.18(-0.48%) |
May 05, 2011 | 36.47 | 37.65 | 35.91 | 36.55 | 8,309,311 | -1.91(-4.97%) |
May 04, 2011 | 37.72 | 38.77 | 37.55 | 38.46 | 4,485,025 | +0.77(+2.05%) |
May 03, 2011 | 37.42 | 37.96 | 37.19 | 37.69 | 3,439,327 | +0.19(+0.49%) |